Strive 1000 Value ETF

STXV
🏛️ usa →
32.40
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 32.30 32.40 32.29 32.40 0.0M
2025-09-25 32.20 32.26 32.10 32.11 0.0M
2025-09-24 32.42 32.42 32.27 32.31 0.0M
2025-09-23 32.36 32.47 32.33 32.33 0.0M
2025-09-22 32.15 32.24 32.10 32.24 0.0M
2025-09-19 32.27 32.31 32.15 32.15 0.0M
2025-09-18 32.25 32.38 32.25 32.34 0.0M
2025-09-17 32.18 32.32 32.18 32.21 0.0M
2025-09-16 32.10 32.10 31.98 31.98 0.0M
2025-09-15 32.34 32.34 31.97 31.97 0.0M
2025-09-12 32.32 32.33 32.25 32.25 0.0M
2025-09-11 32.11 32.43 32.11 32.43 0.0M
2025-09-10 31.92 32.06 31.84 31.98 0.0M
2025-09-09 31.88 31.98 31.88 31.95 0.0M
2025-09-08 31.90 31.90 31.72 31.89 0.0M
2025-09-05 32.16 32.16 31.96 31.98 0.0M
2025-09-04 31.91 32.08 31.90 32.08 0.0M
2025-09-03 31.82 31.84 31.72 31.84 0.0M
2025-09-02 31.85 31.98 31.85 31.98 0.0M
2025-08-29 32.07 32.11 32.06 32.10 0.0M
2025-08-28 31.96 32.06 31.94 32.06 0.0M
2025-08-27 31.96 32.12 31.93 32.10 0.0M
2025-08-26 31.87 31.98 31.87 31.97 0.0M
2025-08-25 32.09 32.09 31.93 31.93 0.0M
2025-08-22 31.86 32.17 31.86 32.10 0.0M
2025-08-21 31.68 31.68 31.61 31.63 0.0M
2025-08-20 31.67 31.77 31.64 31.71 0.0M
2025-08-19 31.66 31.67 31.59 31.59 0.0M
2025-08-18 31.42 31.46 31.42 31.44 0.0M
2025-08-15 31.54 31.54 31.44 31.47 0.0M
2025-08-14 31.44 31.52 31.35 31.52 0.0M
2025-08-13 31.40 31.58 31.39 31.58 0.0M
2025-08-12 31.02 31.24 31.02 31.24 0.0M
2025-08-11 31.05 31.05 30.88 30.90 0.0M
2025-08-08 30.85 31.02 30.85 30.97 0.0M
2025-08-07 30.90 30.90 30.68 30.74 0.0M
2025-08-06 30.84 30.88 30.77 30.77 0.0M
2025-08-05 30.86 30.86 30.77 30.83 0.0M
2025-08-04 30.63 30.80 30.63 30.63 0.0M
2025-08-01 30.57 30.57 30.31 30.53 0.0M
2025-07-31 31.02 31.06 30.77 30.77 0.0M
2025-07-30 31.26 31.28 30.99 31.08 0.0M
2025-07-29 31.28 31.32 31.23 31.23 0.0M
2025-07-28 31.45 31.45 31.20 31.26 0.0M
2025-07-25 31.25 31.43 31.25 31.43 0.0M
2025-07-24 31.47 31.52 31.38 31.38 0.0M
2025-07-23 31.43 31.60 31.38 31.60 0.0M
2025-07-22 31.19 31.32 31.19 31.30 0.0M
2025-07-21 31.08 31.20 31.03 31.07 0.0M
2025-07-18 31.12 31.12 30.98 31.02 0.0M
2025-07-17 30.94 31.06 30.90 31.06 0.0M
2025-07-16 30.86 30.94 30.66 30.92 0.0M
2025-07-15 31.26 31.27 30.81 30.81 0.0M
2025-07-14 31.19 31.36 31.12 31.36 0.0M
2025-07-11 31.19 31.31 31.19 31.22 0.0M
2025-07-10 31.45 31.49 31.41 31.41 0.0M
2025-07-09 31.21 31.21 31.08 31.21 0.0M
2025-07-08 31.19 31.24 31.19 31.20 0.0M
2025-07-07 31.29 31.33 31.02 31.14 0.0M
2025-07-03 31.41 31.42 31.39 31.39 0.0M
2025-07-02 31.12 31.25 31.11 31.24 0.0M
2025-07-01 30.99 31.25 30.99 31.22 0.0M
2025-06-30 30.76 30.83 30.72 30.83 0.0M
2025-06-27 30.68 30.77 30.56 30.69 0.0M
2025-06-26 30.82 30.92 30.80 30.92 0.0M
2025-06-25 30.70 30.70 30.57 30.57 0.0M
2025-06-24 30.71 30.85 30.71 30.71 0.0M
2025-06-23 30.56 30.63 30.38 30.46 0.0M
2025-06-20 30.46 30.54 30.41 30.46 0.0M
2025-06-18 30.38 30.50 30.37 30.37 0.0M
2025-06-17 30.50 30.50 30.33 30.33 0.0M
2025-06-16 30.55 30.65 30.46 30.52 0.0M
2025-06-13 30.44 30.58 30.36 30.36 0.0M
2025-06-12 30.38 30.61 30.38 30.61 0.0M
2025-06-11 30.60 30.60 30.47 30.50 0.0M
2025-06-10 30.39 30.57 30.39 30.54 0.0M
2025-06-09 30.28 30.46 30.26 30.35 0.0M
2025-06-06 30.30 30.30 30.18 30.30 0.0M
2025-06-05 29.98 30.08 29.96 29.96 0.0M
2025-06-04 30.19 30.23 30.04 30.04 0.0M
2025-06-03 29.94 30.22 29.94 30.20 0.0M
2025-06-02 29.89 29.99 29.72 29.99 0.0M
2025-05-30 29.83 29.98 29.83 29.98 0.0M
2025-05-29 29.81 29.94 29.80 29.91 0.0M
2025-05-28 30.06 30.06 29.78 29.78 0.0M
2025-05-27 29.80 30.05 29.76 30.03 0.0M
2025-05-23 29.43 29.64 29.42 29.59 0.2M
2025-05-22 29.55 29.78 29.50 29.63 0.0M
2025-05-21 30.15 30.15 29.76 29.78 0.0M
2025-05-20 30.36 30.45 30.29 30.34 0.0M
2025-05-19 30.26 30.43 30.22 30.39 0.0M
2025-05-16 30.11 30.37 30.11 30.37 0.0M
2025-05-15 29.70 30.11 29.70 30.10 0.0M
2025-05-14 29.86 29.86 29.68 29.73 0.0M
2025-05-13 30.03 30.07 29.95 29.95 0.0M
2025-05-12 29.98 30.06 29.98 30.03 0.0M
2025-05-09 29.55 29.55 29.44 29.45 0.0M
2025-05-08 29.43 29.76 29.39 29.46 0.0M
2025-05-07 29.26 29.47 29.26 29.33 0.0M
2025-05-06 29.31 29.36 29.20 29.21 0.0M
2025-05-05 29.34 29.40 29.32 29.34 0.0M
2025-05-02 29.30 29.60 29.26 29.60 0.0M
2025-05-01 29.06 29.27 29.06 29.08 0.0M
2025-04-30 28.87 29.20 28.81 29.20 0.0M
2025-04-29 28.99 29.23 28.99 29.18 0.0M
2025-04-28 29.07 29.07 28.83 29.05 0.0M
2025-04-25 28.84 28.91 28.76 28.91 0.0M
2025-04-24 28.71 29.02 28.71 29.02 0.0M
2025-04-23 28.86 29.15 28.61 28.74 0.0M
2025-04-22 28.31 28.59 28.31 28.55 0.0M
2025-04-21 28.35 28.35 27.67 27.93 0.0M
2025-04-17 28.20 28.64 28.20 28.42 0.0M
2025-04-16 28.49 28.60 28.13 28.19 0.0M
2025-04-15 28.73 28.73 28.50 28.50 0.0M
2025-04-14 28.54 28.69 28.39 28.56 0.0M
2025-04-11 27.73 28.23 27.55 28.23 0.0M
2025-04-10 28.14 28.14 27.29 27.81 0.0M
2025-04-09 26.66 28.71 26.66 28.71 0.0M
2025-04-08 28.10 28.16 26.75 26.93 0.0M
2025-04-07 26.76 27.79 26.51 27.34 0.0M
2025-04-04 28.70 28.70 27.63 27.63 0.0M
2025-04-03 29.91 29.91 29.38 29.38 0.0M
2025-04-02 30.26 30.61 30.26 30.61 0.0M
2025-04-01 30.59 30.59 30.17 30.39 0.0M
2025-03-31 30.20 30.54 30.12 30.51 0.0M
2025-03-28 30.34 30.34 30.13 30.19 0.0M
2025-03-27 30.80 30.80 30.57 30.65 0.0M
2025-03-26 30.66 30.71 30.64 30.69 0.0M
2025-03-25 30.71 30.72 30.49 30.58 0.0M
2025-03-24 30.66 30.71 30.66 30.69 0.0M
2025-03-21 30.27 30.34 30.19 30.34 0.0M
2025-03-20 30.60 30.61 30.48 30.53 0.0M
2025-03-19 30.48 30.66 30.37 30.59 0.0M
2025-03-18 30.33 30.49 30.33 30.49 0.0M
2025-03-17 30.19 30.57 30.19 30.47 0.0M
2025-03-14 29.85 30.14 29.85 30.13 0.0M
2025-03-13 29.81 29.94 29.54 29.59 0.0M
2025-03-12 29.94 29.94 29.71 29.75 0.0M
2025-03-11 30.16 30.27 29.80 29.88 0.0M
2025-03-10 30.54 30.72 30.24 30.32 0.0M
2025-03-07 30.32 30.67 30.32 30.67 0.0M
2025-03-06 30.35 30.47 30.23 30.39 0.0M
2025-03-05 30.41 30.64 30.23 30.59 0.0M
2025-03-04 30.83 30.85 30.40 30.42 0.3M
2025-03-03 31.45 31.52 30.98 31.06 0.0M
2025-02-28 31.12 31.33 30.96 31.33 0.0M
2025-02-27 31.11 31.18 30.92 30.97 0.0M
2025-02-26 31.13 31.17 30.86 30.94 0.0M
2025-02-25 31.14 31.15 30.96 31.10 0.0M
2025-02-24 31.04 31.17 31.04 31.05 0.0M
2025-02-21 31.25 31.28 30.95 31.00 0.0M
2025-02-20 31.27 31.29 31.14 31.29 0.0M
2025-02-19 31.22 31.40 31.19 31.37 0.0M
2025-02-18 31.07 31.29 31.07 31.28 0.0M
2025-02-14 31.15 31.25 31.08 31.08 0.0M
2025-02-13 30.86 31.10 30.86 31.08 0.0M
2025-02-12 30.75 30.87 30.74 30.82 0.0M
2025-02-11 30.75 30.98 30.75 30.98 0.0M
2025-02-10 30.81 30.84 30.74 30.80 0.0M
2025-02-07 30.92 30.94 30.73 30.73 0.0M
2025-02-06 31.03 31.06 30.91 30.91 0.0M
2025-02-05 30.81 30.91 30.72 30.91 0.0M
2025-02-04 30.60 30.76 30.60 30.73 0.0M
2025-02-03 30.38 30.74 30.35 30.65 0.0M
2025-01-31 30.97 31.04 30.74 30.76 0.0M
2025-01-30 30.94 31.11 30.94 30.99 0.0M
2025-01-29 30.86 30.99 30.79 30.79 0.0M
2025-01-28 31.04 31.04 30.80 30.83 0.0M
2025-01-27 30.87 31.06 30.79 31.06 0.3M
2025-01-24 30.72 30.82 30.72 30.76 0.0M
2025-01-23 30.64 30.74 30.61 30.74 0.0M
2025-01-22 30.76 30.76 30.57 30.57 0.0M
2025-01-21 30.65 30.95 30.65 30.95 0.1M
2025-01-17 30.36 30.57 30.36 30.53 0.0M
2025-01-16 30.08 30.32 30.08 30.32 0.0M
2025-01-15 30.14 30.22 30.05 30.13 0.0M
2025-01-14 29.56 29.75 29.52 29.75 0.0M
2025-01-13 29.10 29.50 29.10 29.50 0.0M
2025-01-10 29.48 29.48 29.17 29.20 0.0M
2025-01-08 29.58 29.64 29.42 29.64 0.0M
2025-01-07 29.75 29.90 29.55 29.90 0.0M
2025-01-06 29.84 29.91 29.59 29.59 0.0M
2025-01-03 29.47 29.72 29.47 29.67 0.0M
2025-01-02 29.70 29.76 29.42 29.45 0.0M