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
2025-09-26 61.63 61.73 61.08 61.69 0.0M
2025-09-25 60.77 61.62 60.40 61.49 0.0M
2025-09-24 61.56 61.85 61.01 61.51 0.0M
2025-09-23 62.22 62.49 61.69 61.89 0.0M
2025-09-22 61.40 62.37 61.33 62.31 0.0M
2025-09-19 61.12 61.30 61.06 61.18 0.0M
2025-09-18 60.97 61.77 60.84 61.52 0.1M
2025-09-17 59.53 59.67 58.65 59.44 0.1M
2025-09-16 60.25 60.25 59.62 60.00 0.0M
2025-09-15 59.32 60.07 59.28 60.01 0.0M
2025-09-12 59.54 59.64 59.26 59.51 0.0M
2025-09-11 59.37 59.67 59.37 59.47 0.0M
2025-09-10 58.52 59.07 58.49 58.99 0.0M
2025-09-09 57.90 57.90 57.46 57.67 0.0M
2025-09-08 57.59 58.05 57.59 57.60 0.0M
2025-09-05 57.22 57.30 56.39 56.81 0.0M
2025-09-04 55.35 56.00 55.14 56.00 0.0M
2025-09-03 55.25 55.47 54.86 55.22 0.0M
2025-09-02 54.55 55.26 54.40 54.98 0.0M
2025-08-29 56.82 56.82 55.65 55.81 0.0M
2025-08-28 57.68 57.81 57.30 57.74 0.0M
2025-08-27 56.86 57.30 56.72 57.30 0.0M
2025-08-26 56.81 57.11 56.71 57.05 0.0M
2025-08-25 56.23 56.87 56.20 56.54 0.0M
2025-08-22 56.89 56.89 56.48 56.48 0.0M
2025-08-21 55.51 55.51 55.09 55.43 0.0M
2025-08-20 55.58 55.59 54.15 55.59 0.0M
2025-08-19 56.96 57.05 55.83 55.87 0.0M
2025-08-18 56.88 57.14 56.82 57.14 0.0M
2025-08-15 57.64 57.64 56.62 56.85 0.0M
2025-08-14 57.71 58.22 57.71 58.20 0.0M
2025-08-13 58.15 58.45 57.63 58.00 0.0M
2025-08-12 56.70 58.05 56.64 58.05 0.0M
2025-08-11 56.74 57.19 56.47 56.70 0.0M
2025-08-08 56.11 56.64 56.08 56.58 0.0M
2025-08-07 56.51 56.66 55.49 56.11 0.0M
2025-08-06 54.78 55.41 54.64 55.41 0.1M
2025-08-05 55.88 55.98 54.92 55.26 0.0M
2025-08-04 54.99 55.75 54.99 55.75 0.0M
2025-08-01 54.25 54.94 53.44 54.48 0.0M
2025-07-31 56.26 56.51 55.20 55.28 0.0M
2025-07-30 56.56 57.04 56.56 56.92 0.0M
2025-07-29 55.78 56.90 55.78 56.11 0.0M
2025-07-28 55.50 55.81 55.50 55.81 0.0M
2025-07-25 54.57 55.02 54.57 54.92 0.0M
2025-07-24 54.66 55.03 54.51 54.99 0.0M
2025-07-23 54.44 54.51 53.91 54.51 0.0M
2025-07-22 55.03 55.03 53.86 54.15 0.0M
2025-07-21 55.50 55.87 55.38 55.38 0.0M
2025-07-18 55.57 55.57 55.11 55.21 0.0M
2025-07-17 54.84 55.48 54.84 55.38 0.0M
2025-07-16 54.75 55.01 53.91 54.97 0.0M
2025-07-15 55.34 55.66 55.22 55.35 0.0M
2025-07-14 54.12 54.40 53.95 54.27 0.0M
2025-07-11 54.25 54.83 54.25 54.66 0.0M
2025-07-10 54.67 54.70 54.28 54.70 0.0M
2025-07-09 54.37 54.45 53.93 54.26 0.0M
2025-07-08 53.53 54.00 53.53 53.82 0.0M
2025-07-07 53.60 53.60 52.96 53.11 0.0M
2025-07-03 53.59 53.82 53.55 53.74 0.0M
2025-07-02 52.25 53.37 52.19 53.19 0.0M
2025-07-01 52.80 52.80 51.80 52.34 0.0M
2025-06-30 52.92 53.28 52.71 53.13 0.1M
2025-06-27 52.94 53.23 52.30 52.84 0.0M
2025-06-26 52.60 52.90 52.43 52.79 0.0M
2025-06-25 51.97 52.27 51.89 52.27 0.0M
2025-06-24 50.89 51.64 50.89 51.62 0.0M
2025-06-23 49.58 49.89 49.40 49.87 0.0M
2025-06-20 50.15 50.15 49.00 49.50 0.0M
2025-06-18 49.66 50.33 49.66 49.86 0.0M
2025-06-17 49.94 50.33 49.64 49.64 0.0M
2025-06-16 49.46 50.18 49.38 49.93 0.0M
2025-06-13 49.17 49.35 48.65 48.69 0.0M
2025-06-12 49.56 50.03 49.56 49.92 0.0M
2025-06-11 49.79 50.04 49.32 49.62 0.0M
2025-06-10 49.03 49.76 48.86 49.60 0.0M
2025-06-09 48.71 49.25 48.67 48.87 0.0M
2025-06-06 48.68 48.68 48.11 48.17 0.0M
2025-06-05 48.67 49.00 47.84 48.10 0.0M
2025-06-04 48.21 48.30 47.87 48.23 0.0M
2025-06-03 46.61 47.80 46.61 47.80 0.0M
2025-06-02 46.16 46.79 46.07 46.61 0.0M
2025-05-30 46.12 46.13 45.12 45.92 0.0M
2025-05-29 47.54 47.54 46.45 46.73 0.0M
2025-05-28 46.73 46.95 46.37 46.37 0.0M
2025-05-27 46.23 46.82 46.13 46.63 0.0M
2025-05-23 45.10 45.51 44.75 45.29 0.0M
2025-05-22 45.88 46.20 45.74 45.83 0.0M
2025-05-21 46.59 47.15 45.84 46.01 0.0M
2025-05-20 46.33 46.71 46.32 46.70 0.0M
2025-05-19 46.33 46.92 46.33 46.88 0.0M
2025-05-16 46.92 46.93 46.43 46.93 0.0M
2025-05-15 46.86 47.38 46.55 47.10 0.0M
2025-05-14 47.18 47.40 46.70 47.21 0.0M
2025-05-13 45.61 46.87 45.60 46.75 0.0M
2025-05-12 44.43 45.18 44.43 45.12 0.0M
2025-05-09 42.42 42.54 42.18 42.44 0.0M
2025-05-08 42.28 42.71 42.05 42.26 0.0M
2025-05-07 40.92 41.91 40.86 41.81 0.0M
2025-05-06 40.56 41.04 40.51 41.04 0.0M
2025-05-05 41.50 41.54 41.28 41.28 0.0M
2025-05-02 41.52 41.76 41.30 41.52 0.0M
2025-05-01 40.54 41.06 40.35 40.35 0.0M
2025-04-30 38.99 40.01 38.72 40.01 0.0M
2025-04-29 39.75 40.13 39.75 39.96 0.0M
2025-04-28 39.96 40.20 39.30 40.02 0.0M
2025-04-25 39.36 40.24 39.35 40.22 0.0M
2025-04-24 38.25 39.58 38.25 39.58 0.0M
2025-04-23 38.00 38.36 37.51 37.58 0.0M
2025-04-22 35.88 36.45 35.88 36.29 0.0M
2025-04-21 35.75 35.75 34.83 35.51 0.0M
2025-04-17 36.91 36.91 36.18 36.44 0.0M
2025-04-16 37.16 37.28 35.76 36.80 0.0M
2025-04-15 38.58 38.95 38.46 38.53 0.0M
2025-04-14 38.87 38.98 37.85 38.18 0.0M
2025-04-11 37.04 38.34 37.04 38.22 0.0M
2025-04-10 38.15 38.15 36.52 37.22 0.0M
2025-04-09 34.22 40.16 34.11 40.02 0.1M
2025-04-08 36.42 37.02 33.57 33.99 0.0M
2025-04-07 32.61 36.68 31.89 34.82 0.0M
2025-04-04 34.97 34.97 33.32 33.95 0.1M
2025-04-03 38.00 38.13 36.55 36.67 0.0M
2025-04-02 39.44 40.54 39.44 40.17 0.0M
2025-04-01 39.38 39.87 38.98 39.87 0.0M
2025-03-31 38.55 39.70 38.50 39.70 0.0M
2025-03-28 40.80 40.80 39.73 39.86 0.0M
2025-03-27 41.16 41.47 40.82 40.98 0.0M
2025-03-26 42.89 43.05 41.45 41.81 0.0M
2025-03-25 43.65 43.65 43.20 43.27 0.0M
2025-03-24 43.44 43.82 43.44 43.58 0.0M
2025-03-21 42.04 42.60 42.00 42.47 0.0M
2025-03-20 42.70 43.30 42.67 42.88 0.0M
2025-03-19 42.68 43.83 42.32 43.21 0.0M
2025-03-18 43.00 43.00 42.38 42.59 0.0M
2025-03-17 43.32 43.58 42.89 43.42 0.0M
2025-03-14 42.60 43.04 42.36 43.01 0.0M
2025-03-13 41.92 42.17 41.26 41.51 0.0M
2025-03-12 41.80 42.12 41.33 41.71 0.0M
2025-03-11 40.76 41.38 39.87 40.51 0.0M
2025-03-10 41.47 41.80 40.00 40.37 0.0M
2025-03-07 42.00 42.80 41.14 42.80 0.0M
2025-03-06 41.67 42.55 41.27 41.43 0.0M
2025-03-05 42.60 43.44 42.17 43.33 0.1M
2025-03-04 42.30 43.48 41.13 42.46 0.1M
2025-03-03 44.34 44.34 41.84 42.22 0.1M
2025-02-28 43.16 44.22 43.00 44.20 0.1M
2025-02-27 46.45 46.45 43.37 43.41 0.0M
2025-02-26 45.85 46.47 45.60 46.08 0.0M
2025-02-25 45.64 45.87 44.97 45.00 0.0M
2025-02-24 47.45 47.61 46.00 46.08 0.0M
2025-02-21 48.81 48.86 47.26 47.27 0.0M
2025-02-20 49.17 49.17 48.39 48.87 0.0M
2025-02-19 48.54 48.84 48.15 48.73 0.0M
2025-02-18 48.46 48.66 48.00 48.54 0.0M
2025-02-14 48.01 48.10 47.79 48.00 0.0M
2025-02-13 47.33 48.01 47.33 48.01 0.0M
2025-02-12 46.58 47.14 46.58 47.11 0.0M
2025-02-11 47.13 47.53 47.12 47.33 0.0M
2025-02-10 46.94 47.45 46.93 47.21 0.0M
2025-02-07 47.25 47.25 46.12 46.35 0.0M
2025-02-06 46.51 46.96 46.51 46.95 0.0M
2025-02-05 45.90 46.75 45.60 46.75 0.0M
2025-02-04 45.08 45.71 45.08 45.49 0.0M
2025-02-03 44.40 45.47 44.39 45.18 0.0M
2025-01-31 46.30 47.21 45.72 45.78 0.0M
2025-01-30 45.51 46.12 45.28 45.86 0.0M
2025-01-29 45.16 45.34 44.34 44.84 0.0M
2025-01-28 44.66 45.12 43.57 45.03 0.0M
2025-01-27 45.67 46.72 43.65 44.29 0.1M
2025-01-24 50.26 50.27 49.11 49.25 0.0M
2025-01-23 49.40 50.09 49.40 50.07 0.0M
2025-01-22 50.39 50.86 50.31 50.35 0.0M
2025-01-21 49.18 49.79 48.81 49.56 0.0M
2025-01-17 48.47 48.74 48.29 48.72 0.0M
2025-01-16 47.98 48.28 47.38 47.47 0.0M
2025-01-15 47.04 47.54 46.96 47.22 0.0M
2025-01-14 46.65 46.74 45.92 46.31 0.0M
2025-01-13 45.49 46.23 45.30 46.23 0.0M
2025-01-10 46.73 46.94 46.19 46.49 0.0M
2025-01-08 47.76 47.92 47.18 47.57 0.0M
2025-01-07 49.45 49.45 47.80 47.92 0.0M
2025-01-06 48.75 49.54 48.74 48.98 0.0M
2025-01-03 46.73 47.55 46.71 47.51 0.0M
2025-01-02 46.41 46.88 45.85 46.32 0.0M