Strive Small-Cap ETF

STXK
🏛️ usa →
33.21
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
2024-12-31 31.32 31.51 31.19 31.27 0.0M
2024-12-30 31.17 31.34 30.96 31.23 0.0M
2024-12-27 31.85 31.92 31.52 31.63 0.0M
2024-12-26 31.74 32.03 31.72 32.03 0.0M
2024-12-24 31.56 31.84 31.56 31.84 0.0M
2024-12-23 31.28 31.51 31.23 31.49 0.0M
2024-12-20 31.00 31.84 31.00 31.53 0.0M
2024-12-19 31.69 31.80 31.26 31.29 0.0M
2024-12-18 32.81 32.83 31.42 31.42 0.0M
2024-12-17 32.98 32.98 32.68 32.77 0.0M
2024-12-16 32.82 33.25 32.82 33.17 0.0M
2024-12-13 33.10 33.10 32.85 33.10 0.0M
2024-12-12 33.39 33.40 33.18 33.19 0.0M
2024-12-11 33.54 33.61 33.42 33.49 0.0M
2024-12-10 33.53 33.57 33.33 33.34 0.0M
2024-12-09 33.90 33.97 33.53 33.54 0.0M
2024-12-06 33.71 33.74 33.60 33.72 0.0M
2024-12-05 33.95 33.95 33.59 33.59 0.0M
2024-12-04 33.98 34.06 33.90 34.02 0.0M
2024-12-03 34.13 34.13 33.85 33.90 0.0M
2024-12-02 34.11 34.17 33.94 34.13 0.0M
2024-11-29 34.12 34.14 34.07 34.08 0.0M
2024-11-27 34.20 34.28 33.99 34.02 0.0M
2024-11-26 33.99 34.07 33.94 34.01 0.0M
2024-11-25 34.03 34.53 34.03 34.27 0.0M
2024-11-22 33.17 33.66 33.17 33.66 0.0M
2024-11-21 32.72 33.16 32.69 33.08 0.0M
2024-11-20 32.53 32.53 32.27 32.52 0.0M
2024-11-19 32.16 32.48 32.05 32.48 0.0M
2024-11-18 32.42 32.48 32.26 32.32 0.0M
2024-11-15 32.66 32.66 32.23 32.44 0.0M
2024-11-14 33.18 33.18 32.64 32.64 0.0M
2024-11-13 33.48 33.56 33.05 33.05 0.0M
2024-11-12 33.83 33.83 33.30 33.30 0.0M
2024-11-11 33.68 33.97 33.66 33.79 0.0M
2024-11-08 33.18 33.51 33.18 33.48 0.0M
2024-11-07 33.19 33.35 33.04 33.10 0.0M
2024-11-06 32.75 33.18 32.71 33.17 0.0M
2024-11-05 31.22 31.54 31.22 31.54 0.0M
2024-11-04 31.02 31.08 31.02 31.02 0.0M
2024-11-01 31.12 31.19 30.89 30.95 0.0M
2024-10-31 31.20 31.20 30.83 30.83 0.0M
2024-10-30 31.25 31.54 31.25 31.30 0.0M
2024-10-29 31.24 31.34 31.24 31.33 0.0M
2024-10-28 31.40 31.44 31.35 31.42 0.0M
2024-10-25 31.24 31.24 30.94 30.95 0.0M
2024-10-24 31.17 31.17 31.04 31.15 0.0M
2024-10-23 31.16 31.23 30.96 31.06 0.0M
2024-10-22 31.36 31.36 31.22 31.28 0.0M
2024-10-21 31.90 31.90 31.43 31.90 0.0M
2024-10-18 31.97 32.00 31.90 31.91 0.0M
2024-10-17 32.07 32.07 31.89 31.96 0.0M
2024-10-16 31.78 32.07 31.78 32.02 0.0M
2024-10-15 31.67 31.89 31.61 31.61 0.0M
2024-10-14 31.36 31.61 31.36 31.61 0.0M
2024-10-11 30.85 31.37 30.85 31.37 0.0M
2024-10-10 30.72 30.81 30.72 30.72 0.0M
2024-10-09 30.85 31.06 30.85 30.97 0.0M
2024-10-08 30.84 30.93 30.76 30.79 0.0M
2024-10-07 30.96 30.96 30.74 30.83 0.0M
2024-10-04 31.02 31.09 30.87 31.06 0.0M
2024-10-03 30.73 30.90 30.61 30.90 0.0M
2024-10-02 30.83 31.04 30.83 30.96 0.0M
2024-10-01 31.25 31.25 30.87 31.01 0.0M
2024-09-30 31.21 31.43 31.15 31.39 0.0M
2024-09-27 31.41 31.54 31.21 31.37 0.0M
2024-09-26 31.40 31.44 31.30 31.32 0.0M
2024-09-25 31.37 31.37 31.08 31.09 0.0M
2024-09-24 31.42 31.47 31.42 31.44 0.0M
2024-09-23 31.58 31.58 31.35 31.41 0.0M
2024-09-20 31.52 31.56 31.40 31.42 0.0M
2024-09-19 31.73 31.73 31.50 31.65 0.0M
2024-09-18 31.01 31.40 30.99 31.06 0.0M
2024-09-17 31.15 31.33 31.05 31.05 0.0M
2024-09-16 30.84 30.90 30.73 30.89 0.0M
2024-09-13 30.49 30.76 30.49 30.71 0.0M
2024-09-12 29.66 30.03 29.66 30.00 0.0M
2024-09-11 29.25 29.70 29.25 29.70 0.0M
2024-09-10 29.64 29.64 29.50 29.60 0.0M
2024-09-09 29.74 29.76 29.65 29.65 0.0M
2024-09-06 30.14 30.14 29.55 29.57 0.0M
2024-09-05 30.33 30.33 30.01 30.13 0.0M
2024-09-04 30.24 30.57 30.24 30.31 0.0M
2024-09-03 31.06 31.10 30.29 30.87 0.0M
2024-08-30 31.11 31.24 30.98 31.24 0.0M
2024-08-29 31.05 31.26 31.03 31.03 0.0M
2024-08-28 30.85 31.06 30.85 30.86 0.0M
2024-08-27 31.06 31.12 30.97 31.03 0.0M
2024-08-26 31.49 31.54 31.22 31.22 0.0M
2024-08-23 31.06 31.27 31.06 31.27 0.0M
2024-08-22 30.65 30.65 30.38 30.38 0.0M
2024-08-21 30.36 30.67 30.36 30.65 0.0M
2024-08-20 30.56 30.56 30.19 30.24 0.0M
2024-08-19 30.32 30.60 30.32 30.60 0.0M
2024-08-16 30.15 30.31 30.15 30.24 0.0M
2024-08-15 30.28 30.29 30.05 30.05 0.0M
2024-08-14 29.58 29.62 29.44 29.54 0.0M
2024-08-13 29.36 29.68 29.34 29.68 0.0M
2024-08-12 29.52 29.52 29.00 29.00 0.0M
2024-08-09 29.46 29.46 29.44 29.45 0.0M
2024-08-08 29.09 29.46 29.06 29.36 0.0M
2024-08-07 29.58 29.60 28.67 28.67 0.0M
2024-08-06 28.79 29.35 28.79 29.13 0.0M
2024-08-05 28.00 29.00 27.92 28.25 0.0M
2024-08-02 29.72 29.77 29.45 29.70 0.0M
2024-08-01 31.57 31.57 30.54 30.75 0.0M
2024-07-31 31.53 31.99 31.53 31.57 0.0M
2024-07-30 31.47 31.48 31.28 31.44 0.0M
2024-07-29 31.55 31.55 31.13 31.13 0.0M
2024-07-26 31.39 31.51 31.27 31.44 0.0M
2024-07-25 30.98 31.35 30.91 30.91 0.0M
2024-07-24 31.13 31.20 30.55 30.55 0.0M
2024-07-23 30.87 31.34 30.87 31.23 0.0M
2024-07-22 30.80 31.06 30.43 31.05 0.0M
2024-07-19 30.78 30.78 30.53 30.64 0.0M
2024-07-18 31.55 31.55 30.66 30.82 0.0M
2024-07-17 31.32 31.49 31.26 31.26 0.0M
2024-07-16 31.00 31.59 31.00 31.59 0.0M
2024-07-15 30.36 30.72 30.36 30.61 0.0M
2024-07-12 30.18 30.39 30.18 30.19 0.0M
2024-07-11 29.52 29.95 29.46 29.95 0.0M
2024-07-10 28.82 29.03 28.81 29.03 0.0M
2024-07-09 28.84 28.93 28.73 28.76 0.0M
2024-07-08 28.99 29.01 28.88 28.88 0.0M
2024-07-05 28.87 28.87 28.68 28.78 0.0M
2024-07-03 28.88 29.01 28.87 28.89 0.0M
2024-07-02 28.74 28.86 28.74 28.86 0.0M
2024-07-01 29.08 29.08 28.73 28.76 0.0M
2024-06-28 28.97 29.09 28.89 29.01 0.0M
2024-06-27 28.73 28.78 28.65 28.78 0.0M
2024-06-26 28.61 28.75 28.61 28.75 0.0M
2024-06-25 29.05 29.05 28.72 28.80 0.0M
2024-06-24 28.95 29.16 28.95 29.05 0.0M
2024-06-21 28.74 28.81 28.71 28.81 0.0M
2024-06-20 28.78 28.90 28.70 28.76 0.0M
2024-06-18 28.82 28.94 28.81 28.91 0.0M
2024-06-17 28.53 28.85 28.51 28.85 0.0M
2024-06-14 28.83 28.83 28.52 28.62 0.0M
2024-06-13 29.34 29.34 28.90 29.09 0.0M
2024-06-12 29.68 29.68 29.30 29.40 0.0M
2024-06-11 28.77 28.96 28.75 28.93 0.0M
2024-06-10 28.89 29.07 28.89 29.02 0.0M
2024-06-07 29.19 29.19 28.90 28.97 0.0M
2024-06-06 29.43 29.46 29.27 29.37 0.0M
2024-06-05 29.09 29.44 29.09 29.44 0.0M
2024-06-04 29.22 29.24 29.12 29.12 0.0M
2024-06-03 29.99 29.99 29.38 29.50 0.0M
2024-05-31 29.45 29.64 29.27 29.64 0.0M
2024-05-30 29.22 29.31 29.22 29.29 0.0M
2024-05-29 28.99 28.99 28.92 28.94 0.0M
2024-05-28 29.55 29.55 29.27 29.32 0.0M
2024-05-24 29.25 29.40 29.25 29.40 0.0M
2024-05-23 29.39 29.39 29.01 29.14 0.0M
2024-05-22 29.83 29.83 29.55 29.55 0.0M
2024-05-21 29.77 29.80 29.73 29.78 0.0M
2024-05-20 29.87 29.93 29.80 29.84 0.0M
2024-05-17 29.77 30.00 29.76 29.79 0.0M
2024-05-16 30.06 30.06 29.85 29.85 0.0M
2024-05-15 29.97 30.03 29.97 30.02 0.0M
2024-05-14 29.94 29.94 29.72 29.92 0.0M
2024-05-13 29.62 29.73 29.51 29.51 0.0M
2024-05-10 29.36 29.43 29.35 29.43 0.0M
2024-05-09 29.42 29.60 29.42 29.56 0.0M
2024-05-08 29.25 29.27 29.18 29.27 0.0M
2024-05-07 29.43 29.43 29.35 29.35 0.0M
2024-05-06 29.21 29.31 29.21 29.30 0.0M
2024-05-03 29.20 29.20 28.88 28.97 0.0M
2024-05-02 28.29 28.68 28.29 28.66 0.0M
2024-05-01 28.24 28.32 28.13 28.22 0.0M
2024-04-30 28.80 28.80 28.17 28.18 0.0M
2024-04-29 28.65 28.74 28.60 28.65 0.0M
2024-04-26 28.54 28.55 28.49 28.49 0.0M
2024-04-25 27.96 28.28 27.94 28.27 0.0M
2024-04-24 28.64 28.64 28.32 28.52 0.0M
2024-04-23 28.31 28.63 28.31 28.53 0.0M
2024-04-22 27.94 28.10 27.87 28.06 0.0M
2024-04-19 27.88 27.88 27.58 27.83 0.0M
2024-04-18 27.67 27.87 27.62 27.62 0.0M
2024-04-17 27.92 27.92 27.67 27.68 0.0M
2024-04-16 27.69 27.99 27.69 27.87 0.0M
2024-04-15 28.54 28.57 27.93 28.01 0.0M
2024-04-12 28.80 28.83 28.27 28.38 0.0M
2024-04-11 28.96 28.96 28.64 28.93 0.0M
2024-04-10 28.86 28.99 28.70 28.76 0.0M
2024-04-09 29.53 29.57 29.36 29.53 0.0M
2024-04-08 29.44 29.48 29.29 29.35 0.0M
2024-04-05 29.00 29.15 28.95 29.14 0.0M
2024-04-04 29.64 29.64 28.99 28.99 0.0M
2024-04-03 29.02 29.33 29.02 29.30 0.0M
2024-04-02 29.46 29.46 29.05 29.15 0.0M
2024-04-01 29.81 29.86 29.63 29.66 0.0M
2024-03-28 29.93 30.12 29.92 29.98 0.0M
2024-03-27 29.48 29.78 29.35 29.78 0.0M
2024-03-26 29.31 29.31 29.13 29.17 0.0M
2024-03-25 29.38 29.38 29.24 29.24 0.0M
2024-03-22 29.42 29.42 29.27 29.28 0.0M
2024-03-21 29.70 29.70 29.60 29.61 0.0M
2024-03-20 28.95 29.40 28.76 29.40 0.0M
2024-03-19 28.76 28.84 28.75 28.75 0.0M
2024-03-18 28.90 28.90 28.58 28.61 0.0M
2024-03-15 28.80 28.80 28.65 28.71 0.0M
2024-03-14 28.75 28.75 28.42 28.56 0.0M
2024-03-13 29.24 29.24 29.01 29.09 0.0M
2024-03-12 29.16 29.16 29.00 29.08 0.0M
2024-03-11 29.15 29.15 29.09 29.12 0.0M
2024-03-08 29.62 29.62 29.26 29.27 0.0M
2024-03-07 29.26 29.33 29.26 29.29 0.0M
2024-03-06 29.10 29.14 29.04 29.06 0.0M
2024-03-05 28.89 29.09 28.84 28.92 0.0M
2024-03-04 29.25 29.32 29.10 29.10 0.0M
2024-03-01 28.94 29.20 28.91 29.16 0.0M
2024-02-29 29.15 29.15 28.87 29.01 0.0M
2024-02-28 29.05 29.05 28.84 28.84 0.0M
2024-02-27 28.93 29.05 28.93 29.05 0.0M
2024-02-26 28.70 28.86 28.66 28.74 0.0M
2024-02-23 28.78 28.78 28.63 28.70 0.0M
2024-02-22 28.61 28.64 28.47 28.61 0.0M
2024-02-21 28.42 28.42 28.36 28.41 0.0M
2024-02-20 28.55 28.59 28.47 28.51 0.0M
2024-02-16 28.93 29.11 28.80 28.80 0.0M
2024-02-15 28.65 29.15 28.65 29.14 0.0M
2024-02-14 28.33 28.57 28.20 28.40 0.0M
2024-02-13 28.27 28.27 27.80 27.97 0.0M
2024-02-12 28.79 29.08 28.79 29.02 0.0M
2024-02-09 28.32 28.58 28.31 28.58 0.0M
2024-02-08 28.10 28.27 27.88 28.27 0.0M
2024-02-07 27.75 28.04 27.75 27.93 0.0M
2024-02-06 27.83 27.91 27.82 27.90 0.0M
2024-02-05 27.66 27.76 27.65 27.69 0.0M
2024-02-02 27.80 28.14 27.80 28.13 0.0M
2024-02-01 27.99 28.19 27.65 28.17 0.0M
2024-01-31 28.63 28.63 27.93 27.93 0.0M
2024-01-30 28.66 28.68 28.54 28.59 0.0M
2024-01-29 28.37 28.75 28.36 28.75 0.0M
2024-01-26 28.51 28.51 28.33 28.37 0.0M
2024-01-25 28.71 28.71 28.15 28.29 0.0M
2024-01-24 28.58 28.58 28.15 28.15 0.0M
2024-01-23 28.74 28.74 28.30 28.42 0.0M
2024-01-22 28.20 28.60 28.20 28.53 0.0M
2024-01-19 28.31 28.31 27.60 28.00 0.0M
2024-01-18 28.24 28.24 27.53 27.75 0.0M
2024-01-17 27.57 27.59 27.47 27.59 0.0M
2024-01-16 27.82 27.91 27.68 27.78 0.0M
2024-01-12 28.39 28.39 28.01 28.09 0.0M
2024-01-11 28.37 28.37 27.93 28.18 0.0M
2024-01-10 28.45 28.48 28.22 28.42 0.0M
2024-01-09 28.40 28.45 28.31 28.37 0.0M
2024-01-08 28.06 28.40 27.99 28.40 0.0M
2024-01-05 27.99 28.31 27.99 28.06 0.0M
2024-01-04 28.19 28.19 28.05 28.05 0.0M
2024-01-03 28.74 28.74 28.02 28.02 0.0M
2024-01-02 29.01 29.02 28.72 28.85 0.0M