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
2023-12-29 30.65 30.68 30.46 30.57 0.1M
2023-12-28 30.66 30.71 30.64 30.66 0.1M
2023-12-27 30.59 30.64 30.56 30.64 0.1M
2023-12-26 30.46 30.63 30.46 30.59 0.1M
2023-12-22 30.48 30.56 30.35 30.47 0.1M
2023-12-21 30.32 30.42 30.18 30.41 0.1M
2023-12-20 30.49 30.60 30.10 30.10 0.1M
2023-12-19 30.52 30.66 30.52 30.66 0.2M
2023-12-18 30.42 30.52 30.38 30.48 0.1M
2023-12-15 30.28 30.37 30.24 30.32 0.1M
2023-12-14 30.34 30.45 30.22 30.33 0.1M
2023-12-13 29.87 30.25 29.84 30.24 0.1M
2023-12-12 29.68 29.85 29.62 29.85 0.1M
2023-12-11 29.56 29.71 29.56 29.70 0.1M
2023-12-08 29.41 29.61 29.38 29.59 0.1M
2023-12-07 29.38 29.48 29.35 29.46 0.1M
2023-12-06 29.47 29.47 29.20 29.23 0.1M
2023-12-05 29.27 29.38 29.24 29.35 0.1M
2023-12-04 29.31 29.36 29.20 29.35 0.2M
2023-12-01 29.30 29.53 29.26 29.51 0.1M
2023-11-30 29.30 29.35 29.14 29.34 0.0M
2023-11-29 29.40 29.43 29.20 29.23 0.1M
2023-11-28 29.19 29.32 29.13 29.24 0.1M
2023-11-27 29.21 29.26 29.16 29.20 0.0M
2023-11-24 29.23 29.25 29.21 29.25 0.1M
2023-11-22 29.19 29.29 29.16 29.22 0.1M
2023-11-21 29.11 29.13 29.04 29.11 0.0M
2023-11-20 28.93 29.22 28.91 29.17 0.1M
2023-11-17 28.90 28.97 28.86 28.94 0.1M
2023-11-16 28.83 28.90 28.76 28.90 0.1M
2023-11-15 28.92 28.96 28.82 28.86 0.2M
2023-11-14 28.70 28.88 28.65 28.81 0.1M
2023-11-13 28.22 28.31 28.14 28.27 0.7M
2023-11-10 28.00 28.29 27.89 28.29 0.1M
2023-11-09 28.12 28.12 27.82 27.85 0.0M
2023-11-08 28.10 28.12 27.94 28.07 0.0M
2023-11-07 27.96 28.08 27.92 28.05 0.1M
2023-11-06 27.90 27.95 27.84 27.95 0.0M
2023-11-03 27.77 27.97 27.77 27.89 0.1M
2023-11-02 27.36 27.63 27.36 27.63 0.1M
2023-11-01 26.85 27.15 26.85 27.11 0.1M
2023-10-31 26.70 26.83 26.55 26.82 0.1M
2023-10-30 26.53 26.68 26.44 26.65 0.2M
2023-10-27 26.57 26.57 26.24 26.34 0.1M
2023-10-26 26.72 26.76 26.40 26.45 0.2M
2023-10-25 27.08 27.08 26.75 26.78 0.1M
2023-10-24 27.13 27.21 26.98 27.17 0.0M
2023-10-23 26.96 27.20 26.78 26.95 0.1M
2023-10-20 27.33 27.34 27.01 27.02 0.1M
2023-10-19 27.66 27.74 27.31 27.36 0.1M
2023-10-18 27.87 27.92 27.52 27.59 0.1M
2023-10-17 27.77 28.08 27.76 27.98 0.1M
2023-10-16 27.85 28.03 27.83 27.97 0.1M
2023-10-13 27.96 27.98 27.58 27.69 0.1M
2023-10-12 28.05 28.05 27.69 27.83 0.0M
2023-10-11 27.97 28.01 27.80 28.00 0.0M
2023-10-10 27.79 28.04 27.78 27.88 0.0M
2023-10-09 27.53 27.76 27.42 27.74 0.1M
2023-10-06 27.06 27.63 26.99 27.55 0.0M
2023-10-05 27.22 27.26 27.02 27.22 0.1M
2023-10-04 27.03 27.26 26.98 27.24 0.1M
2023-10-03 27.27 27.31 26.94 27.01 0.1M
2023-10-02 27.40 27.46 27.22 27.41 0.1M
2023-09-29 27.66 27.66 27.33 27.40 0.1M
2023-09-28 27.29 27.56 27.28 27.49 0.0M
2023-09-27 27.45 27.45 27.10 27.30 0.1M
2023-09-26 27.61 27.63 27.33 27.38 0.1M
2023-09-25 27.62 27.78 27.56 27.78 0.0M
2023-09-22 27.82 27.89 27.67 27.67 0.1M
2023-09-21 28.03 28.03 27.72 27.74 0.2M
2023-09-20 28.55 28.56 28.18 28.20 0.1M
2023-09-19 28.48 28.49 28.28 28.47 0.1M
2023-09-18 28.46 28.60 28.46 28.53 0.1M
2023-09-15 28.77 28.77 28.48 28.51 0.1M
2023-09-14 28.82 28.90 28.74 28.86 0.1M
2023-09-13 28.67 28.69 28.55 28.63 0.1M
2023-09-12 28.67 28.74 28.56 28.59 0.0M
2023-09-11 28.76 28.76 28.63 28.76 0.1M
2023-09-08 28.52 28.63 28.49 28.56 0.0M
2023-09-07 28.39 28.53 28.37 28.51 0.1M
2023-09-06 28.74 28.74 28.45 28.59 0.2M
2023-09-05 28.88 28.88 28.77 28.78 0.1M
2023-09-01 29.03 29.03 28.79 28.89 0.1M
2023-08-31 28.84 28.97 28.82 28.85 0.1M
2023-08-30 28.78 28.87 28.72 28.86 0.1M
2023-08-29 28.32 28.74 28.32 28.73 0.1M
2023-08-28 28.32 28.33 28.19 28.31 0.1M
2023-08-25 28.07 28.21 27.84 28.13 0.1M
2023-08-24 28.48 28.48 27.96 27.97 0.0M
2023-08-23 28.09 28.37 28.09 28.33 0.1M
2023-08-22 28.23 28.23 27.99 28.00 0.1M
2023-08-21 27.99 28.14 27.84 28.08 0.1M
2023-08-18 27.71 27.90 27.69 27.87 0.0M
2023-08-17 28.18 28.23 27.86 27.90 0.1M
2023-08-16 28.30 28.38 28.10 28.10 0.1M
2023-08-15 28.55 28.57 28.28 28.32 0.1M
2023-08-14 28.46 28.65 28.43 28.65 0.0M
2023-08-11 28.45 28.54 28.35 28.49 0.1M
2023-08-10 28.67 28.86 28.43 28.51 0.0M
2023-08-09 28.75 28.75 28.44 28.50 0.1M
2023-08-08 28.73 28.73 28.46 28.70 0.1M
2023-08-07 28.73 28.83 28.68 28.83 0.1M
2023-08-04 28.82 28.97 28.56 28.59 0.1M
2023-08-03 28.67 28.82 28.61 28.73 0.0M
2023-08-02 29.03 29.03 28.76 28.79 0.1M
2023-08-01 29.27 29.27 29.16 29.22 0.1M
2023-07-31 29.32 29.32 29.20 29.31 0.1M
2023-07-28 29.13 29.27 29.13 29.24 0.1M
2023-07-27 29.38 29.39 28.88 28.94 0.1M
2023-07-26 29.09 29.21 29.01 29.13 0.1M
2023-07-25 29.07 29.21 29.07 29.14 0.1M
2023-07-24 29.03 29.10 28.97 29.06 0.1M
2023-07-21 29.08 29.08 28.94 28.94 0.1M
2023-07-20 29.10 29.12 28.88 28.92 0.1M
2023-07-19 29.22 29.22 29.08 29.14 0.0M
2023-07-18 28.91 29.11 28.83 29.08 0.1M
2023-07-17 28.81 28.92 28.74 28.87 0.1M
2023-07-14 28.89 28.89 28.71 28.75 0.1M
2023-07-13 28.62 28.80 28.62 28.77 0.0M
2023-07-12 28.50 28.60 28.44 28.52 0.1M
2023-07-11 28.21 28.32 28.10 28.31 0.1M
2023-07-10 28.06 28.10 27.97 28.09 0.1M
2023-07-07 28.09 28.29 28.03 28.03 0.0M
2023-07-06 28.14 28.14 27.93 28.10 0.1M
2023-07-05 28.33 28.37 28.25 28.34 0.1M
2023-07-03 28.39 28.41 28.32 28.41 0.0M
2023-06-30 28.25 28.39 28.22 28.34 0.1M
2023-06-29 27.97 28.01 27.86 28.01 0.1M
2023-06-28 27.89 27.98 27.79 27.90 0.2M
2023-06-27 27.80 28.01 27.72 27.97 0.1M
2023-06-26 27.84 27.84 27.64 27.65 0.0M
2023-06-23 27.84 27.89 27.74 27.78 0.1M
2023-06-22 27.89 28.00 27.81 28.00 0.0M
2023-06-21 28.06 28.06 27.86 27.89 0.1M
2023-06-20 28.07 28.10 27.91 28.05 0.1M
2023-06-16 28.40 28.40 28.17 28.19 0.1M
2023-06-15 27.93 28.34 27.88 28.28 0.1M
2023-06-14 27.97 28.04 27.72 27.92 0.2M
2023-06-13 27.88 27.93 27.79 27.90 0.1M
2023-06-12 27.58 27.71 27.48 27.70 0.1M
2023-06-09 27.53 27.59 27.38 27.45 0.1M
2023-06-08 27.30 27.43 27.23 27.41 0.0M
2023-06-07 27.44 27.44 27.20 27.24 0.1M
2023-06-06 27.34 27.38 27.25 27.36 0.0M
2023-06-05 27.44 27.46 27.25 27.31 0.1M
2023-06-02 27.21 27.40 27.12 27.35 0.7M
2023-06-01 26.78 27.03 26.65 26.96 0.1M
2023-05-31 26.67 26.77 26.60 26.70 0.1M
2023-05-30 27.01 27.01 26.75 26.85 0.0M
2023-05-26 26.57 26.86 26.55 26.82 0.1M
2023-05-25 26.53 26.53 26.32 26.46 0.1M
2023-05-24 26.34 26.34 26.18 26.23 0.0M
2023-05-23 26.57 26.68 26.42 26.43 0.1M
2023-05-22 26.75 26.82 26.71 26.72 0.1M
2023-05-19 26.84 26.84 26.64 26.72 0.1M
2023-05-18 26.49 26.77 26.47 26.76 0.0M
2023-05-17 26.34 26.53 26.22 26.49 0.0M
2023-05-16 26.32 26.32 26.18 26.18 0.0M
2023-05-15 26.25 26.36 26.18 26.34 0.1M
2023-05-12 26.40 26.40 26.12 26.26 0.0M
2023-05-11 26.35 26.35 26.17 26.31 0.0M
2023-05-10 26.35 26.43 26.15 26.35 0.1M
2023-05-09 26.26 26.27 26.19 26.21 0.1M
2023-05-08 26.36 26.36 26.24 26.31 0.0M
2023-05-05 26.02 26.35 26.02 26.28 0.1M
2023-05-04 25.97 25.97 25.75 25.79 0.2M
2023-05-03 26.23 26.35 25.99 26.00 0.1M
2023-05-02 26.47 26.47 26.00 26.17 0.1M
2023-05-01 26.42 26.56 26.42 26.46 0.1M
2023-04-28 26.16 26.47 26.16 26.46 0.2M
2023-04-27 25.97 26.29 25.93 26.27 0.0M
2023-04-26 25.98 25.99 25.73 25.78 0.1M
2023-04-25 26.22 26.22 25.87 25.87 0.1M
2023-04-24 26.23 26.32 26.19 26.31 0.2M
2023-04-21 26.33 26.33 26.14 26.27 0.0M
2023-04-20 26.24 26.37 26.15 26.24 0.0M
2023-04-19 26.32 26.44 26.29 26.40 0.1M
2023-04-18 26.54 26.54 26.34 26.42 0.0M
2023-04-17 26.32 26.40 26.22 26.40 0.0M
2023-04-14 26.35 26.45 26.14 26.29 0.1M
2023-04-13 26.14 26.38 26.09 26.35 0.0M
2023-04-12 26.22 26.28 25.97 25.97 0.0M
2023-04-11 26.12 26.20 26.08 26.11 0.2M
2023-04-10 25.98 26.09 25.89 26.08 0.1M
2023-04-06 25.96 26.09 25.86 26.08 0.1M
2023-04-05 26.07 26.07 25.90 25.95 0.2M
2023-04-04 26.29 26.29 25.99 26.05 0.0M
2023-04-03 26.11 26.22 26.07 26.21 0.0M
2023-03-31 25.76 26.11 25.76 26.11 0.1M
2023-03-30 25.80 25.80 25.63 25.73 0.1M
2023-03-29 25.50 25.60 25.43 25.57 0.0M
2023-03-28 25.38 25.38 25.19 25.29 0.0M
2023-03-27 25.49 25.50 25.35 25.37 0.1M
2023-03-24 25.10 25.30 24.93 25.27 0.0M
2023-03-23 25.33 25.55 25.01 25.16 0.0M
2023-03-22 25.49 25.73 25.10 25.10 0.3M
2023-03-21 25.45 25.55 25.31 25.51 0.0M
2023-03-20 25.04 25.19 24.95 25.17 0.1M
2023-03-17 25.15 25.22 24.88 24.95 0.0M
2023-03-16 24.69 25.27 24.65 25.24 0.1M
2023-03-15 24.67 24.81 24.46 24.81 0.0M
2023-03-14 24.90 25.05 24.72 24.96 0.1M
2023-03-13 24.28 24.84 24.25 24.54 0.0M
2023-03-10 24.95 25.02 24.47 24.54 0.0M
2023-03-09 25.48 25.57 24.88 24.93 0.1M
2023-03-08 25.34 25.46 25.28 25.39 0.0M
2023-03-07 25.78 25.78 25.32 25.36 0.0M
2023-03-06 25.83 25.94 25.74 25.76 0.0M
2023-03-03 25.48 25.75 25.42 25.73 0.1M
2023-03-02 25.02 25.37 25.00 25.31 0.0M
2023-03-01 25.27 25.27 25.07 25.12 0.0M
2023-02-28 25.52 25.52 25.26 25.26 0.0M
2023-02-27 25.72 25.72 25.27 25.31 0.0M
2023-02-24 25.50 25.50 25.06 25.22 0.1M
2023-02-23 25.50 25.58 25.25 25.52 0.1M
2023-02-22 25.49 25.52 25.30 25.39 0.1M
2023-02-21 25.77 25.77 25.40 25.40 0.1M
2023-02-17 25.93 25.95 25.74 25.95 0.0M
2023-02-16 26.13 26.31 26.00 26.00 0.0M
2023-02-15 26.17 26.36 26.12 26.36 0.0M
2023-02-14 26.20 26.42 26.00 26.24 0.0M
2023-02-13 25.95 26.25 25.95 26.23 0.0M
2023-02-10 25.86 25.96 25.78 25.96 0.0M
2023-02-09 26.41 26.41 25.84 25.91 0.1M
2023-02-08 26.26 26.38 26.11 26.13 0.0M
2023-02-07 26.17 26.40 25.89 26.02 0.0M
2023-02-06 26.11 26.30 25.87 26.30 0.1M
2023-02-03 26.23 26.52 26.10 26.25 0.0M
2023-02-02 26.36 26.54 26.28 26.53 0.1M
2023-02-01 25.81 26.29 25.61 26.14 0.1M
2023-01-31 25.78 25.82 25.49 25.82 0.0M
2023-01-30 25.70 25.76 25.46 25.46 0.0M
2023-01-27 25.71 25.97 25.68 25.80 0.0M
2023-01-26 25.67 25.78 25.43 25.78 0.0M
2023-01-25 25.20 25.45 25.05 25.43 0.0M
2023-01-24 25.42 25.49 25.30 25.41 0.0M
2023-01-23 25.26 25.58 25.17 25.48 0.1M
2023-01-20 24.76 25.16 24.70 25.15 0.0M
2023-01-19 24.43 25.64 24.43 24.67 0.0M
2023-01-18 25.40 25.41 24.86 24.86 0.1M
2023-01-17 25.36 25.40 25.23 25.30 0.0M
2023-01-13 25.03 25.33 24.97 25.29 0.0M
2023-01-12 25.21 25.27 24.90 25.24 0.0M
2023-01-11 24.91 25.12 24.85 25.09 0.2M
2023-01-10 24.52 24.78 24.52 24.78 0.0M
2023-01-09 24.69 24.95 24.59 24.59 0.0M
2023-01-06 24.28 24.68 24.09 24.59 0.0M
2023-01-05 24.26 24.26 24.05 24.06 0.1M
2023-01-04 24.34 24.46 24.15 24.32 0.0M
2023-01-03 24.48 24.48 23.99 24.16 0.0M