Strive 1000 Growth ETF (STXG)

Historical Prices For Strive 1000 Growth ETF (STXG)

Date Range:

2025-04-27 - 2025-07-27

Date	Open	High	Low	Close	Volume	Adjusted Close
7/25/2025	47.59	47.64	47.56	47.56	1,371	47.56
7/24/2025	47.29	47.42	47.29	47.37	6,280	47.37
7/23/2025	47.09	47.18	46.93	47.17	5,173	47.17
7/22/2025	46.89	46.91	46.74	46.86	9,834	46.86
7/21/2025	46.99	47.18	46.94	46.94	5,803	46.94
7/18/2025	46.85	46.86	46.77	46.86	5,652	46.86
7/17/2025	46.53	46.91	46.53	46.85	4,072	46.85
7/16/2025	46.43	46.59	46.20	46.56	8,222	46.56
7/15/2025	46.75	46.75	46.44	46.44	8,593	46.44
7/14/2025	46.43	46.57	46.25	46.57	25,609	46.57
7/11/2025	46.38	46.42	46.32	46.32	4,114	46.32
7/10/2025	46.26	46.52	46.26	46.45	4,500	46.45
7/09/2025	46.45	46.45	46.17	46.41	8,978	46.41
7/08/2025	46.20	46.20	46.03	46.03	3,609	46.03
7/07/2025	46.24	46.26	45.90	46.09	3,160	46.09
7/03/2025	46.23	46.50	46.23	46.43	18,595	46.43
7/02/2025	45.70	45.99	45.70	45.99	5,218	45.99
7/01/2025	45.83	45.91	45.57	45.71	62,666	45.71
6/30/2025	45.74	46.03	45.74	46.02	18,422	46.02
6/27/2025	45.59	45.81	45.49	45.71	5,141	45.71
6/26/2025	45.21	45.53	45.17	45.52	5,045	45.52
6/25/2025	45.21	45.26	45.03	45.11	16,293	45.11
6/24/2025	44.81	45.12	44.81	45.00	6,418	45.00
6/23/2025	44.00	44.45	43.89	44.35	11,222	44.35
6/20/2025	44.10	44.20	43.89	43.98	5,489	43.98
6/18/2025	44.15	44.46	44.11	44.17	4,652	44.17
6/17/2025	44.40	44.44	44.19	44.19	1,026	44.19
6/16/2025	44.33	44.69	44.33	44.53	21,166	44.53
6/13/2025	44.26	44.44	43.98	43.99	4,359	43.99
6/12/2025	44.51	44.62	44.51	44.57	8,110	44.57
6/11/2025	44.64	44.70	44.43	44.46	4,407	44.46
6/10/2025	44.46	44.59	44.30	44.59	16,051	44.59
6/09/2025	44.25	44.49	44.25	44.43	3,590	44.43
6/06/2025	44.39	44.49	44.31	44.42	3,403	44.42
6/05/2025	44.09	44.45	43.83	43.92	4,013	43.92
6/04/2025	44.21	44.28	44.17	44.21	2,650	44.21
6/03/2025	43.82	44.15	43.82	44.09	6,743	44.09
6/02/2025	43.50	43.79	43.50	43.76	43,813	43.76
5/30/2025	43.44	43.61	43.02	43.61	8,122	43.61
5/29/2025	43.90	43.90	43.48	43.54	6,979	43.54
5/28/2025	43.73	43.73	43.46	43.46	3,681	43.46
5/27/2025	43.19	43.72	43.19	43.72	6,605	43.72
5/23/2025	42.57	42.91	42.49	42.70	32,014	42.70
5/22/2025	43.00	43.30	42.97	43.06	47,636	43.06
5/21/2025	43.39	43.65	42.89	43.01	9,735	43.01
5/20/2025	43.63	43.72	43.49	43.66	9,283	43.66
5/19/2025	43.49	43.88	43.49	43.85	3,089	43.85
5/16/2025	43.58	43.81	43.47	43.81	23,331	43.81
5/15/2025	43.35	43.62	43.26	43.50	36,570	43.50
5/14/2025	43.50	43.56	43.37	43.52	8,781	43.52
5/13/2025	42.99	43.43	42.99	43.36	10,346	43.36
5/12/2025	42.40	42.80	42.40	42.79	11,072	42.79
5/09/2025	41.49	41.50	41.18	41.29	16,128	41.29
5/08/2025	41.29	41.73	41.14	41.31	12,157	41.31
5/07/2025	40.86	41.02	40.80	40.98	21,091	40.98
5/06/2025	40.84	41.05	40.69	40.89	5,447	40.89
5/05/2025	41.21	41.44	41.20	41.20	4,072	41.20
5/02/2025	41.20	41.53	41.20	41.42	14,665	41.42
5/01/2025	40.97	41.23	40.80	40.80	13,281	40.80
4/30/2025	39.36	40.43	39.36	40.43	6,023	40.43
4/29/2025	40.04	40.40	40.04	40.29	7,668	40.29
4/28/2025	40.17	40.29	39.65	40.13	29,810	40.13