Strive 1000 Growth ETF

STXG
🏛️ usa →
49.71
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
2025-09-26 49.48 49.72 49.43 49.71 0.0M
2025-09-25 49.37 49.48 49.14 49.46 0.0M
2025-09-24 49.97 49.97 49.63 49.70 0.0M
2025-09-23 50.33 50.33 49.85 49.94 0.0M
2025-09-22 50.06 50.42 50.06 50.39 0.0M
2025-09-19 49.97 50.10 49.78 50.10 0.0M
2025-09-18 49.74 49.93 49.63 49.75 0.0M
2025-09-17 49.52 49.56 49.00 49.41 0.0M
2025-09-16 49.57 49.61 49.51 49.59 0.0M
2025-09-15 49.46 49.60 49.46 49.55 0.0M
2025-09-12 49.26 49.35 49.17 49.26 0.0M
2025-09-11 48.87 49.21 48.87 49.21 0.0M
2025-09-10 48.97 49.05 48.79 48.87 0.0M
2025-09-09 48.59 48.70 48.59 48.70 0.0M
2025-09-08 48.52 48.68 48.50 48.56 0.0M
2025-09-05 48.22 48.34 48.15 48.30 0.0M
2025-09-04 48.05 48.42 47.97 48.42 0.0M
2025-09-03 47.89 47.96 47.74 47.96 0.0M
2025-09-02 47.42 47.60 47.20 47.60 0.0M
2025-08-29 48.02 48.06 47.89 47.91 0.0M
2025-08-28 48.26 48.50 48.26 48.47 0.0M
2025-08-27 48.13 48.25 48.13 48.22 0.0M
2025-08-26 47.92 48.11 47.92 48.10 0.0M
2025-08-25 47.92 48.10 47.91 47.91 0.0M
2025-08-22 47.38 48.15 47.38 47.99 0.0M
2025-08-21 47.25 47.48 47.25 47.25 0.0M
2025-08-20 47.57 47.57 46.94 47.50 0.0M
2025-08-19 48.09 48.09 47.62 47.63 0.0M
2025-08-18 48.10 48.20 48.10 48.16 0.0M
2025-08-15 48.30 48.30 48.13 48.17 0.0M
2025-08-14 48.22 48.35 48.18 48.31 0.0M
2025-08-13 48.41 48.41 48.15 48.31 0.0M
2025-08-12 47.88 48.19 47.78 48.18 0.0M
2025-08-11 47.74 47.85 47.57 47.57 0.0M
2025-08-08 47.60 47.79 47.58 47.74 0.0M
2025-08-07 47.76 47.82 47.22 47.34 0.0M
2025-08-06 47.09 47.45 47.03 47.44 0.0M
2025-08-05 47.38 47.38 46.99 46.99 0.0M
2025-08-04 46.85 47.30 46.85 47.30 0.0M
2025-08-01 46.48 46.81 46.38 46.43 0.0M
2025-07-31 47.94 48.03 47.45 47.45 0.0M
2025-07-30 47.53 47.63 47.30 47.45 0.0M
2025-07-29 47.79 47.84 47.39 47.39 0.0M
2025-07-28 47.67 47.71 47.58 47.66 0.0M
2025-07-25 47.59 47.64 47.56 47.56 0.0M
2025-07-24 47.29 47.42 47.29 47.37 0.0M
2025-07-23 47.09 47.18 46.93 47.17 0.0M
2025-07-22 46.89 46.91 46.74 46.86 0.0M
2025-07-21 46.99 47.18 46.94 46.94 0.0M
2025-07-18 46.85 46.86 46.77 46.86 0.0M
2025-07-17 46.53 46.91 46.53 46.85 0.0M
2025-07-16 46.43 46.59 46.20 46.56 0.0M
2025-07-15 46.75 46.75 46.44 46.44 0.0M
2025-07-14 46.43 46.57 46.25 46.57 0.0M
2025-07-11 46.38 46.42 46.32 46.32 0.0M
2025-07-10 46.26 46.52 46.26 46.45 0.0M
2025-07-09 46.45 46.45 46.18 46.41 0.0M
2025-07-08 46.20 46.20 46.03 46.03 0.0M
2025-07-07 46.24 46.26 45.90 46.09 0.0M
2025-07-03 46.23 46.50 46.23 46.43 0.0M
2025-07-02 45.70 45.99 45.70 45.99 0.0M
2025-07-01 45.83 45.91 45.57 45.71 0.1M
2025-06-30 45.74 46.03 45.74 46.02 0.0M
2025-06-27 45.59 45.81 45.49 45.71 0.0M
2025-06-26 45.21 45.53 45.17 45.52 0.0M
2025-06-25 45.21 45.26 45.03 45.11 0.0M
2025-06-24 44.81 45.12 44.81 45.00 0.0M
2025-06-23 44.00 44.45 43.89 44.35 0.0M
2025-06-20 44.10 44.20 43.89 43.98 0.0M
2025-06-18 44.15 44.46 44.11 44.17 0.0M
2025-06-17 44.40 44.44 44.20 44.20 0.0M
2025-06-16 44.33 44.69 44.33 44.53 0.0M
2025-06-13 44.26 44.44 43.98 43.99 0.0M
2025-06-12 44.51 44.62 44.51 44.57 0.0M
2025-06-11 44.64 44.70 44.43 44.46 0.0M
2025-06-10 44.46 44.59 44.30 44.59 0.0M
2025-06-09 44.25 44.49 44.25 44.43 0.0M
2025-06-06 44.39 44.49 44.31 44.42 0.0M
2025-06-05 44.09 44.45 43.83 43.92 0.0M
2025-06-04 44.21 44.28 44.17 44.21 0.0M
2025-06-03 43.82 44.15 43.82 44.10 0.0M
2025-06-02 43.50 43.79 43.50 43.76 0.0M
2025-05-30 43.44 43.61 43.02 43.61 0.0M
2025-05-29 43.90 43.90 43.48 43.54 0.0M
2025-05-28 43.73 43.73 43.46 43.46 0.0M
2025-05-27 43.19 43.72 43.19 43.72 0.0M
2025-05-23 42.57 42.91 42.49 42.70 0.0M
2025-05-22 43.00 43.30 42.97 43.06 0.0M
2025-05-21 43.39 43.65 42.89 43.01 0.0M
2025-05-20 43.63 43.72 43.49 43.66 0.0M
2025-05-19 43.49 43.88 43.49 43.85 0.0M
2025-05-16 43.58 43.81 43.47 43.81 0.0M
2025-05-15 43.35 43.62 43.26 43.50 0.0M
2025-05-14 43.50 43.56 43.37 43.52 0.0M
2025-05-13 42.99 43.43 42.99 43.36 0.0M
2025-05-12 42.40 42.80 42.40 42.79 0.0M
2025-05-09 41.49 41.50 41.18 41.29 0.0M
2025-05-08 41.29 41.73 41.14 41.31 0.0M
2025-05-07 40.86 41.02 40.80 40.98 0.0M
2025-05-06 40.84 41.05 40.69 40.89 0.0M
2025-05-05 41.21 41.44 41.20 41.20 0.0M
2025-05-02 41.20 41.53 41.20 41.42 0.0M
2025-05-01 40.97 41.23 40.80 40.80 0.0M
2025-04-30 39.36 40.43 39.36 40.43 0.0M
2025-04-29 40.04 40.40 40.04 40.29 0.0M
2025-04-28 40.17 40.29 39.65 40.13 0.0M
2025-04-25 39.80 40.09 39.61 40.08 0.0M
2025-04-24 38.79 39.66 38.79 39.66 0.0M
2025-04-23 39.26 39.27 38.63 38.63 0.0M
2025-04-22 37.28 37.94 37.28 37.87 0.0M
2025-04-21 37.41 37.41 36.46 36.88 0.0M
2025-04-17 37.97 38.17 37.79 37.85 0.0M
2025-04-16 38.36 38.37 37.46 37.89 0.0M
2025-04-15 38.99 39.20 38.84 38.87 0.0M
2025-04-14 39.22 39.29 38.64 38.81 0.0M
2025-04-11 37.82 38.66 37.67 38.66 0.0M
2025-04-10 38.58 38.58 37.16 37.95 0.0M
2025-04-09 35.50 39.58 35.50 39.46 0.0M
2025-04-08 37.42 37.74 35.14 35.66 0.0M
2025-04-07 34.71 37.46 34.32 36.08 0.0M
2025-04-04 37.38 37.38 36.13 36.16 0.0M
2025-04-03 39.17 39.18 38.37 38.37 0.0M
2025-04-02 40.01 40.82 40.01 40.64 0.0M
2025-04-01 39.89 40.36 39.69 40.27 0.0M
2025-03-31 39.27 40.05 39.16 40.05 0.0M
2025-03-28 40.76 40.76 39.84 39.92 0.0M
2025-03-27 40.92 41.31 40.92 40.94 0.0M
2025-03-26 41.48 41.54 41.06 41.16 0.0M
2025-03-25 41.83 41.90 41.79 41.89 0.0M
2025-03-24 41.39 41.76 41.39 41.76 0.0M
2025-03-21 40.47 40.84 40.40 40.84 0.0M
2025-03-20 40.60 41.14 40.58 40.69 0.0M
2025-03-19 40.49 41.04 40.49 40.83 0.0M
2025-03-18 40.57 40.61 40.17 40.25 0.0M
2025-03-17 40.77 41.09 40.56 40.90 0.0M
2025-03-14 40.17 40.66 40.10 40.65 0.0M
2025-03-13 40.25 40.25 39.63 39.66 0.0M
2025-03-12 40.65 40.65 40.09 40.46 0.0M
2025-03-11 40.08 40.53 39.70 40.03 0.0M
2025-03-10 40.84 40.99 39.93 40.21 0.0M
2025-03-07 41.36 41.70 40.76 41.67 0.0M
2025-03-06 41.86 42.18 41.38 41.49 0.0M
2025-03-05 41.94 42.54 41.71 42.52 0.0M
2025-03-04 41.93 42.55 41.39 41.94 0.0M
2025-03-03 43.36 43.36 42.02 42.23 0.0M
2025-02-28 42.75 43.19 42.34 43.19 0.0M
2025-02-27 43.21 43.43 42.51 42.66 0.0M
2025-02-26 43.53 43.84 43.28 43.44 0.0M
2025-02-25 43.55 43.55 42.96 43.36 0.0M
2025-02-24 44.16 44.16 43.64 43.64 0.0M
2025-02-21 44.99 44.99 44.02 44.04 0.0M
2025-02-20 44.95 45.04 44.65 45.04 0.0M
2025-02-19 45.10 45.26 45.04 45.24 0.0M
2025-02-18 45.28 45.28 44.99 45.16 0.0M
2025-02-14 45.19 45.21 45.08 45.19 0.0M
2025-02-13 44.70 45.18 44.67 45.18 0.0M
2025-02-12 44.29 44.74 44.29 44.66 0.0M
2025-02-11 44.67 44.84 44.67 44.73 0.0M
2025-02-10 44.88 44.90 44.85 44.86 0.0M
2025-02-07 45.01 45.14 44.46 44.51 0.0M
2025-02-06 44.86 45.02 44.73 44.95 0.0M
2025-02-05 44.48 44.79 44.37 44.79 0.0M
2025-02-04 44.26 44.61 44.26 44.61 0.0M
2025-02-03 43.57 44.41 43.52 44.20 0.0M
2025-01-31 45.22 45.28 44.58 44.59 0.0M
2025-01-30 44.69 44.92 44.44 44.82 0.0M
2025-01-29 44.68 44.68 44.23 44.49 0.0M
2025-01-28 44.26 44.86 44.01 44.79 0.0M
2025-01-27 43.93 44.17 43.89 44.07 0.0M
2025-01-24 45.38 45.38 45.08 45.16 0.0M
2025-01-23 45.02 45.34 44.99 45.34 0.0M
2025-01-22 45.00 45.23 45.00 45.14 0.0M
2025-01-21 44.53 44.66 44.23 44.65 0.0M
2025-01-17 44.26 44.41 44.24 44.24 0.0M
2025-01-16 44.08 44.08 43.74 43.79 0.0M
2025-01-15 43.72 44.00 43.68 43.95 0.0M
2025-01-14 43.36 43.37 42.86 43.03 0.0M
2025-01-13 42.72 43.10 42.63 43.10 0.0M
2025-01-10 43.49 43.49 42.97 43.16 0.0M
2025-01-08 43.77 43.84 43.47 43.79 0.0M
2025-01-07 44.44 44.48 43.65 43.82 0.0M
2025-01-06 44.43 44.68 44.36 44.45 0.0M
2025-01-03 43.62 44.09 43.62 44.00 0.0M
2025-01-02 43.64 43.84 43.12 43.35 0.0M