Strive Enhanced Income Short Maturity ETF (BUXX)

Last Price20.29

Change-0.00 (-0.02%)

NYSE · Last Trade: Dec 3rd, 12:47 PM EST

Historical Prices For Strive Enhanced Income Short Maturity ETF (BUXX)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	20.29	20.29	20.27	20.29	494,258	20.29
12/01/2025	20.29	20.30	20.27	20.28	589,371	20.28
11/28/2025	20.28	20.32	20.28	20.29	201,578	20.29
11/26/2025	20.32	20.32	20.27	20.28	277,189	20.28
11/25/2025	20.36	20.37	20.33	20.35	476,291	20.29
11/24/2025	20.34	20.35	20.33	20.35	742,470	20.29
11/21/2025	20.35	20.35	20.32	20.33	248,485	20.27
11/20/2025	20.31	20.33	20.31	20.32	157,282	20.26
11/19/2025	20.32	20.33	20.31	20.33	184,523	20.27
11/18/2025	20.33	20.33	20.31	20.32	477,778	20.26
11/17/2025	20.31	20.31	20.30	20.31	273,368	20.25
11/14/2025	20.29	20.31	20.29	20.30	212,003	20.24
11/13/2025	20.31	20.31	20.29	20.30	117,116	20.23
11/12/2025	20.30	20.30	20.28	20.29	100,251	20.23
11/11/2025	20.31	20.31	20.28	20.28	136,304	20.22
11/10/2025	20.31	20.31	20.29	20.29	105,564	20.23
11/07/2025	20.27	20.30	20.27	20.28	199,075	20.22
11/06/2025	20.27	20.29	20.27	20.27	789,851	20.21
11/05/2025	20.29	20.30	20.27	20.27	91,003	20.21
11/04/2025	20.25	20.28	20.25	20.27	180,434	20.21
11/03/2025	20.25	20.28	20.25	20.27	94,187	20.21
10/31/2025	20.26	20.31	20.26	20.27	148,996	20.21
10/30/2025	20.28	20.29	20.23	20.23	387,700	20.17
10/29/2025	20.40	20.40	20.33	20.33	208,308	20.18
10/28/2025	20.35	20.37	20.35	20.36	119,431	20.22
10/27/2025	20.35	20.36	20.35	20.35	103,654	20.20
10/24/2025	20.33	20.36	20.33	20.36	556,823	20.21
10/23/2025	20.35	20.37	20.34	20.35	145,138	20.20
10/22/2025	20.33	20.36	20.33	20.33	326,915	20.18
10/21/2025	20.34	20.36	20.33	20.34	122,967	20.20
10/20/2025	20.35	20.37	20.33	20.34	160,237	20.19
10/17/2025	20.34	20.35	20.33	20.34	438,180	20.19
10/16/2025	20.31	20.35	20.31	20.34	97,685	20.19
10/15/2025	20.34	20.35	20.32	20.33	157,867	20.18
10/14/2025	20.30	20.35	20.30	20.34	229,146	20.19
10/13/2025	20.31	20.34	20.31	20.31	90,513	20.16
10/10/2025	20.34	20.34	20.30	20.32	477,284	20.17
10/09/2025	20.31	20.33	20.30	20.31	150,551	20.16
10/08/2025	20.32	20.32	20.30	20.31	131,482	20.16
10/07/2025	20.30	20.31	20.29	20.31	218,582	20.16
10/06/2025	20.32	20.34	20.31	20.31	155,172	20.16
10/03/2025	20.30	20.32	20.30	20.31	87,847	20.16
10/02/2025	20.32	20.32	20.31	20.31	277,093	20.16
10/01/2025	20.30	20.32	20.30	20.32	157,953	20.17
9/30/2025	20.30	20.31	20.28	20.28	100,405	20.13
9/29/2025	20.29	20.31	20.27	20.30	204,026	20.16
9/26/2025	20.36	20.37	20.34	20.34	189,876	20.12
9/25/2025	20.36	20.37	20.34	20.35	236,556	20.13
9/24/2025	20.38	20.38	20.36	20.36	121,408	20.14
9/23/2025	20.35	20.37	20.35	20.36	95,017	20.14
9/22/2025	20.37	20.39	20.34	20.35	128,413	20.13
9/19/2025	20.33	20.38	20.33	20.36	100,878	20.14
9/18/2025	20.33	20.37	20.32	20.32	246,945	20.10
9/17/2025	20.37	20.37	20.34	20.34	832,489	20.12
9/16/2025	20.38	20.38	20.33	20.33	848,173	20.11
9/15/2025	20.34	20.37	20.33	20.33	350,503	20.11
9/12/2025	20.34	20.35	20.33	20.34	138,665	20.12
9/11/2025	20.35	20.37	20.32	20.34	124,719	20.12
9/10/2025	20.38	20.38	20.35	20.36	267,458	20.14
9/09/2025	20.38	20.39	20.36	20.38	488,526	20.16
9/08/2025	20.42	20.42	20.37	20.37	78,316	20.15
9/05/2025	20.36	20.38	20.34	20.37	374,929	20.15
9/04/2025	20.33	20.35	20.33	20.34	195,876	20.12
9/03/2025	20.32	20.35	20.32	20.35	491,207	20.13