Strive U.S. Semiconductor ETF

SHOC
🏛️ usa →
61.69
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 24.59 24.59 24.14 24.55 0.0M
2022-12-29 24.41 24.57 24.41 24.52 0.0M
2022-12-28 24.36 24.36 23.82 23.91 0.0M
2022-12-27 24.94 24.94 24.25 24.25 0.0M
2022-12-23 24.95 24.95 24.45 24.74 0.0M
2022-12-22 25.70 25.70 24.37 24.91 0.0M
2022-12-21 25.63 25.84 25.63 25.84 0.0M
2022-12-20 25.15 25.58 25.08 25.40 0.0M
2022-12-19 25.94 25.94 25.23 25.40 0.0M
2022-12-16 26.02 26.02 25.45 25.71 0.0M
2022-12-15 26.65 26.65 25.92 25.92 0.0M
2022-12-14 27.50 27.70 26.98 27.06 0.0M
2022-12-13 28.37 28.37 27.12 27.49 0.0M
2022-12-12 26.66 27.00 26.41 27.00 0.0M
2022-12-09 26.95 26.95 26.51 26.51 0.0M
2022-12-08 26.60 26.74 26.56 26.71 0.0M
2022-12-07 26.13 26.21 25.79 26.11 0.0M
2022-12-06 26.60 26.60 26.02 26.08 0.0M
2022-12-05 27.32 27.32 26.68 26.77 0.0M
2022-12-02 27.06 27.11 26.63 27.09 0.0M
2022-12-01 27.67 27.67 27.01 27.30 0.0M
2022-11-30 26.00 27.55 25.99 27.55 0.0M
2022-11-29 26.08 26.27 25.95 26.05 0.0M
2022-11-28 27.00 27.00 26.14 26.14 0.0M
2022-11-25 26.96 27.09 26.87 26.87 0.0M
2022-11-23 27.11 27.31 26.91 27.08 0.0M
2022-11-22 26.12 26.82 26.10 26.82 0.0M
2022-11-21 26.77 26.77 26.03 26.05 0.0M
2022-11-18 27.12 27.12 26.24 26.49 0.0M
2022-11-17 25.64 26.45 25.40 26.45 0.0M
2022-11-16 27.61 27.61 26.15 26.23 0.0M
2022-11-15 27.32 28.00 27.11 27.32 0.0M
2022-11-14 27.57 27.57 26.67 26.68 0.0M
2022-11-11 26.50 26.97 26.19 26.90 0.0M
2022-11-10 25.42 26.32 24.85 26.26 0.0M
2022-11-09 24.21 24.33 23.89 23.89 0.0M
2022-11-08 24.65 24.81 24.38 24.62 0.0M
2022-11-07 24.13 24.23 23.65 24.16 0.0M
2022-11-04 23.69 23.81 23.31 23.76 0.0M
2022-11-03 23.13 23.22 22.63 22.92 0.0M
2022-11-02 24.22 24.40 23.17 23.18 0.1M
2022-11-01 24.27 24.27 23.84 23.90 0.0M
2022-10-31 24.35 24.35 23.74 23.78 0.0M
2022-10-28 23.69 24.33 23.69 24.31 0.0M
2022-10-27 24.03 24.03 23.39 23.39 0.0M
2022-10-26 23.71 24.30 23.52 23.73 0.0M
2022-10-25 23.56 23.99 23.15 23.84 0.0M
2022-10-24 23.43 23.43 22.83 23.26 0.0M
2022-10-21 22.45 23.21 22.33 23.17 0.0M
2022-10-20 22.37 22.96 22.23 22.38 0.0M
2022-10-19 22.09 22.37 21.86 22.16 0.0M
2022-10-18 22.68 22.68 21.92 22.09 0.0M
2022-10-17 22.33 22.33 21.90 21.99 0.0M
2022-10-14 22.96 22.96 21.50 21.54 0.0M
2022-10-13 21.95 22.66 20.52 22.58 0.1M
2022-10-12 22.35 22.35 21.89 21.94 0.0M
2022-10-11 22.87 22.87 21.90 22.17 0.0M
2022-10-10 23.58 23.58 22.38 22.74 0.1M
2022-10-07 24.88 24.88 23.36 23.40 0.1M
2022-10-06 25.06 25.16 24.89 24.90 0.0M