Strive Small-Cap ETF (STXK)

Historical Prices For Strive Small-Cap ETF (STXK)

Date Range:

2025-04-27 - 2025-07-27

Date	Open	High	Low	Close	Volume	Adjusted Close
7/25/2025	31.38	31.61	31.38	31.61	9,425	31.61
7/24/2025	31.60	31.60	31.46	31.46	2,409	31.46
7/23/2025	31.62	31.87	31.62	31.87	5,900	31.87
7/22/2025	31.36	31.55	31.36	31.49	2,803	31.49
7/21/2025	31.53	31.57	31.18	31.20	6,760	31.20
7/18/2025	31.57	31.57	31.27	31.35	2,257	31.35
7/17/2025	31.10	31.47	31.10	31.47	1,466	31.47
7/16/2025	30.97	31.06	30.97	31.05	27,519	31.05
7/15/2025	31.45	31.45	30.82	30.82	13,486	30.82
7/14/2025	31.25	31.44	31.25	31.44	37,572	31.44
7/11/2025	31.26	31.36	31.20	31.20	1,994	31.20
7/10/2025	31.40	31.68	31.40	31.53	4,422	31.53
7/09/2025	31.06	31.30	31.06	31.30	1,799	31.30
7/08/2025	30.95	31.17	30.95	31.06	20,594	31.06
7/07/2025	31.13	31.19	30.68	30.81	3,550	30.81
7/03/2025	31.27	31.31	31.25	31.30	3,714	31.30
7/02/2025	30.65	31.23	30.65	31.23	12,727	31.23
7/01/2025	30.33	30.89	30.33	30.69	1,846	30.69
6/30/2025	30.38	30.40	30.30	30.35	9,104	30.35
6/27/2025	30.33	30.48	30.08	30.30	5,016	30.30
6/26/2025	30.10	30.48	30.10	30.48	8,569	30.48
6/25/2025	30.18	30.18	30.03	30.03	2,314	30.03
6/24/2025	30.14	30.39	29.93	29.93	7,027	29.93
6/23/2025	29.79	29.97	29.49	29.93	24,266	29.93
6/20/2025	29.92	29.92	29.58	29.69	8,270	29.69
6/18/2025	29.60	29.91	29.60	29.70	4,497	29.70
6/17/2025	29.77	29.78	29.55	29.57	3,819	29.57
6/16/2025	29.98	29.98	29.80	29.86	2,575	29.86
6/13/2025	29.82	29.87	29.53	29.53	3,078	29.53
6/12/2025	29.99	30.10	29.99	30.10	2,501	30.10
6/11/2025	30.45	30.51	30.21	30.21	3,151	30.21
6/10/2025	30.28	30.43	30.28	30.35	1,970	30.35
6/09/2025	30.07	30.36	30.07	30.20	12,722	30.20
6/06/2025	29.70	30.01	29.70	29.97	8,458	29.97
6/05/2025	29.47	29.72	29.44	29.54	8,936	29.54
6/04/2025	29.63	29.63	29.52	29.52	4,646	29.52
6/03/2025	29.23	29.60	29.16	29.59	8,544	29.59
6/02/2025	29.09	29.11	28.78	29.11	18,967	29.11
5/30/2025	29.06	29.25	29.05	29.21	15,283	29.21
5/29/2025	29.36	29.36	29.15	29.29	7,053	29.29
5/28/2025	29.55	29.55	29.17	29.17	4,256	29.17
5/27/2025	29.15	29.54	29.15	29.54	6,456	29.54
5/23/2025	28.73	28.92	28.60	28.82	6,796	28.82
5/22/2025	28.80	28.96	28.74	28.88	13,604	28.88
5/21/2025	29.45	29.50	28.89	28.89	8,271	28.89
5/20/2025	29.72	29.83	29.66	29.72	8,594	29.72
5/19/2025	29.66	29.77	29.61	29.77	1,912	29.77
5/16/2025	29.65	29.93	29.64	29.93	3,067	29.93
5/15/2025	29.44	29.64	29.37	29.55	22,784	29.55
5/14/2025	29.60	29.70	29.58	29.60	36,148	29.60
5/13/2025	29.70	29.90	29.70	29.82	8,373	29.82
5/12/2025	29.77	29.77	29.47	29.66	8,818	29.66
5/09/2025	28.65	28.78	28.63	28.69	20,626	28.69
5/08/2025	28.47	28.85	28.47	28.50	4,812	28.50
5/07/2025	28.20	28.27	27.97	28.10	41,258	28.10
5/06/2025	28.30	28.30	27.93	28.00	11,973	28.00
5/05/2025	28.25	28.43	28.24	28.24	4,551	28.24
5/02/2025	28.16	28.52	28.13	28.44	13,113	28.44
5/01/2025	27.77	27.94	27.67	27.90	6,783	27.90
4/30/2025	27.38	27.70	27.22	27.70	9,757	27.70
4/29/2025	27.66	27.91	27.66	27.85	3,014	27.85
4/28/2025	27.76	27.90	27.45	27.85	6,562	27.85