Strive 500 ETF

STRV
🏛️ usa →
42.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 24.27 24.27 24.05 24.26 0.1M
2022-12-29 24.04 24.39 24.04 24.33 0.1M
2022-12-28 24.37 24.40 23.99 24.01 0.1M
2022-12-27 24.45 24.45 24.23 24.30 0.0M
2022-12-23 24.24 24.39 24.13 24.38 0.0M
2022-12-22 24.56 24.56 23.92 24.24 0.1M
2022-12-21 24.48 24.69 24.40 24.60 0.1M
2022-12-20 24.24 24.35 24.13 24.27 0.1M
2022-12-19 24.54 24.54 24.13 24.23 0.0M
2022-12-16 24.59 24.67 24.31 24.49 0.1M
2022-12-15 25.13 25.13 24.63 24.73 0.0M
2022-12-14 25.56 25.73 25.24 25.40 0.0M
2022-12-13 26.10 26.10 25.40 25.53 0.1M
2022-12-12 25.07 25.31 25.00 25.31 0.1M
2022-12-09 25.14 25.24 24.97 24.97 0.1M
2022-12-08 25.05 25.22 25.00 25.16 0.0M
2022-12-07 25.05 25.09 24.91 24.96 0.0M
2022-12-06 25.47 25.47 24.89 25.03 0.0M
2022-12-05 25.85 25.85 25.30 25.39 0.1M
2022-12-02 25.70 25.89 25.50 25.84 0.1M
2022-12-01 26.02 26.03 25.75 25.89 0.0M
2022-11-30 25.16 25.85 24.99 25.85 0.1M
2022-11-29 25.08 25.21 24.99 25.09 0.1M
2022-11-28 25.40 25.46 25.10 25.15 0.1M
2022-11-25 25.58 25.58 25.51 25.52 0.0M
2022-11-23 25.47 25.59 25.37 25.53 0.0M
2022-11-22 25.28 25.38 25.09 25.38 0.1M
2022-11-21 25.15 25.15 24.98 25.05 0.1M
2022-11-18 25.35 25.35 25.00 25.14 0.1M
2022-11-17 24.74 25.11 24.74 25.02 0.1M
2022-11-16 25.36 25.36 25.13 25.32 0.1M
2022-11-15 25.69 25.69 25.21 25.34 0.1M
2022-11-14 25.32 25.45 25.12 25.12 0.0M
2022-11-11 25.26 25.40 25.06 25.35 0.1M
2022-11-10 24.69 25.10 24.57 25.10 0.1M
2022-11-09 24.19 24.19 23.74 23.76 0.1M
2022-11-08 24.30 24.48 24.07 24.28 0.1M
2022-11-07 24.03 24.18 23.88 24.12 0.1M
2022-11-04 24.08 24.08 23.54 23.88 0.1M
2022-11-03 23.67 23.78 23.47 23.62 0.1M
2022-11-02 24.57 24.72 23.86 23.86 0.2M
2022-11-01 24.91 24.91 24.42 24.50 0.1M
2022-10-31 24.58 24.74 24.54 24.60 0.1M
2022-10-28 24.29 24.80 24.22 24.76 0.1M
2022-10-27 24.52 24.52 24.18 24.19 0.1M
2022-10-26 24.47 24.70 24.31 24.34 0.2M
2022-10-25 24.11 24.55 24.11 24.51 0.0M
2022-10-24 24.03 24.18 23.76 24.13 0.1M
2022-10-21 23.38 23.90 23.23 23.86 0.1M
2022-10-20 23.53 23.75 23.27 23.32 0.1M
2022-10-19 23.62 23.67 23.32 23.48 0.0M
2022-10-18 23.95 24.00 23.44 23.60 0.1M
2022-10-17 23.33 23.44 23.22 23.39 0.1M
2022-10-14 23.60 23.60 22.73 22.74 0.2M
2022-10-13 22.46 23.42 22.22 23.33 0.1M
2022-10-12 22.96 22.96 22.69 22.76 0.1M
2022-10-11 22.97 23.14 22.68 22.81 0.1M
2022-10-10 23.33 23.33 22.82 22.99 0.0M
2022-10-07 23.53 23.61 23.05 23.16 0.1M
2022-10-06 24.17 24.17 23.83 23.86 0.1M
2022-10-05 24.13 24.21 23.69 24.05 0.1M
2022-10-04 23.94 24.13 23.73 24.13 0.1M
2022-10-03 23.20 23.50 22.98 23.40 0.1M
2022-09-30 23.32 23.35 22.79 22.80 0.1M
2022-09-29 23.28 23.37 22.93 23.15 0.1M
2022-09-28 23.36 23.75 23.17 23.66 0.2M
2022-09-27 23.60 23.61 23.04 23.21 0.0M
2022-09-26 23.64 23.64 23.16 23.24 0.1M
2022-09-23 23.69 23.69 23.18 23.49 0.1M
2022-09-22 24.00 24.16 23.82 23.89 0.2M
2022-09-21 24.78 24.98 24.10 24.11 1.0M
2022-09-20 24.74 24.74 24.35 24.51 0.2M
2022-09-19 24.55 24.79 24.50 24.77 0.0M
2022-09-16 24.55 24.63 24.41 24.63 0.0M
2022-09-15 25.10 25.18 24.80 24.84 0.4M