Strive U.S. Semiconductor ETF SHOC
88.02 USD -2.83 (-3.12%)
Regular-session close
88.36 +0.34 +0.38%
After hours · Nov 13, 6:23 PM ET
85.76 Day range 88.80
62.11 52-week range 124.62
- YTD
- +28.26%
- 1 year
- +33.77%
SHOC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 90.27 | 88.79 | 85.76 | 88.05 | -2.81 | -3.09% | 13,122 |
| Nov 12, 2026 | 90.18 | 92.04 | 88.96 | 90.86 | -0.63 | -0.69% | 35,000 |
| Nov 11, 2026 | 90.61 | 93.30 | 89.87 | 91.49 | +4.48 | +5.15% | 24,800 |
| Nov 10, 2026 | 86.19 | 88.60 | 85.48 | 87.01 | -0.88 | -1.00% | 11,900 |
| Nov 9, 2026 | 84.19 | 88.18 | 84.19 | 87.89 | +4.45 | +5.33% | 11,100 |
| Nov 6, 2026 | 84.48 | 85.91 | 82.82 | 83.44 | +2.81 | +3.49% | 18,700 |
| Nov 5, 2026 | 86.52 | 86.52 | 80.63 | 80.63 | -10.81 | -11.82% | 29,000 |
| Nov 4, 2026 | 93.00 | 93.01 | 91.05 | 91.44 | -3.14 | -3.32% | 22,900 |
| Nov 3, 2026 | 94.46 | 95.43 | 94.46 | 94.58 | +2.01 | +2.17% | 5,500 |
| Nov 2, 2026 | 96.01 | 96.54 | 92.51 | 92.57 | -2.87 | -3.01% | 11,600 |
| Oct 30, 2026 | 96.51 | 96.98 | 93.54 | 95.44 | -6.88 | -6.72% | 12,400 |
| Oct 29, 2026 | 101.41 | 102.99 | 101.41 | 102.32 | -1.43 | -1.38% | 6,500 |
| Oct 28, 2026 | 103.01 | 103.95 | 103.01 | 103.75 | +2.23 | +2.20% | 7,200 |
| Oct 27, 2026 | 100.04 | 101.62 | 99.79 | 101.52 | +2.80 | +2.84% | 10,700 |
| Oct 26, 2026 | 96.89 | 99.15 | 96.89 | 98.72 | +2.97 | +3.10% | 6,400 |
| Oct 23, 2026 | 95.11 | 96.71 | 95.11 | 95.75 | +0.55 | +0.58% | 8,900 |
| Oct 22, 2026 | 97.87 | 97.87 | 95.20 | 95.20 | -6.36 | -6.26% | 11,600 |
| Oct 21, 2026 | 100.90 | 101.71 | 100.49 | 101.56 | +1.91 | +1.92% | 9,600 |
| Oct 20, 2026 | 98.78 | 100.82 | 98.14 | 99.65 | -0.66 | -0.66% | 8,100 |
| Oct 19, 2026 | 101.00 | 101.95 | 100.31 | 100.31 | +1.83 | +1.86% | 6,600 |
| Oct 16, 2026 | 100.40 | 100.51 | 98.40 | 98.48 | -3.71 | -3.63% | 10,600 |
| Oct 15, 2026 | 99.63 | 102.19 | 99.00 | 102.19 | -1.14 | -1.10% | 11,300 |
| Oct 14, 2026 | 106.00 | 106.00 | 103.14 | 103.33 | -4.08 | -3.80% | 5,300 |
| Oct 13, 2026 | 105.40 | 107.41 | 105.20 | 107.41 | -0.87 | -0.80% | 6,500 |
| Oct 12, 2026 | 109.46 | 109.46 | 107.89 | 108.28 | -2.45 | -2.21% | 6,700 |
| Oct 9, 2026 | 112.29 | 112.29 | 110.47 | 110.73 | -0.43 | -0.39% | 9,100 |
| Oct 8, 2026 | 113.18 | 113.55 | 110.30 | 111.16 | -3.74 | -3.26% | 5,900 |
| Oct 7, 2026 | 113.95 | 114.90 | 113.72 | 114.90 | -0.60 | -0.52% | 3,800 |
| Oct 6, 2026 | 116.42 | 116.99 | 115.50 | 115.50 | -0.28 | -0.24% | 10,400 |
| Oct 5, 2026 | 115.26 | 115.94 | 114.77 | 115.78 | +0.32 | +0.28% | 7,400 |
| Oct 2, 2026 | 115.71 | 116.72 | 115.31 | 115.46 | +1.73 | +1.52% | 6,400 |
| Oct 1, 2026 | 112.99 | 113.77 | 112.12 | 113.73 | +1.80 | +1.61% | 5,700 |
| Sep 30, 2026 | 112.48 | 112.48 | 111.68 | 111.93 | +0.43 | +0.39% | 6,900 |
| Sep 29, 2026 | 111.98 | 112.72 | 111.40 | 111.50 | +1.24 | +1.12% | 10,800 |
| Sep 28, 2026 | 111.60 | 111.60 | 109.30 | 110.26 | -1.37 | -1.23% | 6,800 |
| Sep 25, 2026 | 111.17 | 112.05 | 111.17 | 111.63 | +1.18 | +1.07% | 4,100 |
| Sep 24, 2026 | 108.49 | 110.65 | 108.49 | 110.45 | -0.02 | -0.02% | 8,700 |
| Sep 23, 2026 | 111.45 | 111.45 | 109.75 | 110.47 | -1.54 | -1.37% | 7,000 |
| Sep 22, 2026 | 109.53 | 112.01 | 109.53 | 112.01 | +2.16 | +1.97% | 7,000 |
| Sep 21, 2026 | 108.07 | 110.08 | 108.04 | 109.85 | +4.22 | +4.00% | 17,800 |
| Sep 18, 2026 | 102.95 | 105.63 | 102.95 | 105.63 | +2.53 | +2.45% | 3,700 |
| Sep 17, 2026 | 102.87 | 103.23 | 102.82 | 103.10 | +3.26 | +3.27% | 2,900 |
| Sep 16, 2026 | 100.53 | 101.35 | 99.55 | 99.84 | +0.54 | +0.54% | 4,400 |
| Sep 15, 2026 | 100.12 | 100.47 | 99.15 | 99.30 | -0.07 | -0.07% | 8,500 |
| Sep 14, 2026 | 98.94 | 100.25 | 98.91 | 99.37 | -5.47 | -5.22% | 10,000 |
| Sep 11, 2026 | 104.61 | 105.52 | 104.61 | 104.84 | +1.27 | +1.23% | 2,300 |
| Sep 10, 2026 | 104.13 | 104.50 | 103.57 | 103.57 | -2.91 | -2.73% | 4,600 |
| Sep 9, 2026 | 106.35 | 106.90 | 106.35 | 106.48 | +0.19 | +0.18% | 4,400 |
| Sep 8, 2026 | 106.95 | 107.38 | 106.27 | 106.29 | +0.75 | +0.71% | 10,800 |
| Sep 4, 2026 | 104.34 | 105.54 | 104.34 | 105.54 | +3.04 | +2.97% | 6,800 |
| Sep 3, 2026 | 100.76 | 102.65 | 100.29 | 102.50 | +0.25 | +0.24% | 8,000 |
| Sep 2, 2026 | 101.46 | 102.36 | 101.46 | 102.25 | +1.06 | +1.05% | 7,200 |
| Sep 1, 2026 | 101.31 | 101.65 | 100.50 | 101.19 | -2.32 | -2.24% | 5,900 |
| Aug 31, 2026 | 103.13 | 103.51 | 102.74 | 103.51 | +0.85 | +0.83% | 3,400 |
| Aug 28, 2026 | 104.72 | 105.06 | 102.50 | 102.66 | -3.20 | -3.02% | 5,400 |
| Aug 27, 2026 | 105.37 | 105.86 | 104.64 | 105.86 | +2.97 | +2.89% | 8,900 |
| Aug 26, 2026 | 102.87 | 103.37 | 102.36 | 102.89 | -0.08 | -0.08% | 6,000 |
| Aug 25, 2026 | 103.51 | 103.55 | 102.33 | 102.97 | +1.52 | +1.50% | 5,000 |
| Aug 24, 2026 | 101.88 | 102.22 | 100.51 | 101.45 | -2.90 | -2.78% | 9,800 |
| Aug 21, 2026 | 105.70 | 105.70 | 103.89 | 104.35 | -0.42 | -0.40% | 7,100 |
| Aug 20, 2026 | 104.89 | 104.89 | 104.04 | 104.77 | +0.71 | +0.68% | 2,900 |
| Aug 19, 2026 | 106.35 | 106.35 | 103.57 | 104.06 | -2.14 | -2.02% | 8,100 |
| Aug 18, 2026 | 107.97 | 107.97 | 105.46 | 106.20 | -5.01 | -4.50% | 13,900 |
| Aug 17, 2026 | 111.48 | 112.40 | 111.13 | 111.21 | +1.62 | +1.48% | 8,100 |
| Aug 14, 2026 | 109.91 | 110.17 | 108.86 | 109.59 | -0.48 | -0.44% | 8,600 |
65 days, newest first. Daily bars as drawn on the SHOC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.