Strive 1000 Dividend Growth ETF STXD
41.14 USD -0.16 (-0.38%)
Regular-session close
41.14 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
40.96 Day range 41.19
34.66 52-week range 41.43
- YTD
- +11.02%
- 1 year
- +12.33%
STXD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 41.19 | 41.14 | 40.96 | 41.08 | -0.17 | -0.41% | 3,262 |
| Nov 12, 2026 | 41.56 | 41.59 | 41.25 | 41.25 | -0.18 | -0.43% | 6,900 |
| Nov 11, 2026 | 41.48 | 41.49 | 41.42 | 41.43 | +0.40 | +0.97% | 1,800 |
| Nov 10, 2026 | 40.89 | 41.03 | 40.89 | 41.03 | +0.16 | +0.39% | 1,200 |
| Nov 9, 2026 | 40.10 | 41.01 | 40.10 | 40.87 | +1.21 | +3.05% | 7,300 |
| Nov 6, 2026 | 39.85 | 39.92 | 39.66 | 39.66 | -0.11 | -0.28% | 5,100 |
| Nov 5, 2026 | 41.25 | 41.25 | 39.77 | 39.77 | -1.58 | -3.82% | 6,700 |
| Nov 4, 2026 | 41.06 | 41.37 | 41.06 | 41.35 | +0.71 | +1.75% | 2,300 |
| Nov 3, 2026 | 40.75 | 40.75 | 40.64 | 40.64 | +0.09 | +0.22% | 3,700 |
| Nov 2, 2026 | 40.84 | 40.87 | 40.55 | 40.55 | +0.26 | +0.65% | 3,400 |
| Oct 30, 2026 | 40.47 | 40.47 | 40.13 | 40.29 | -0.39 | -0.96% | 3,300 |
| Oct 29, 2026 | 40.55 | 40.68 | 40.53 | 40.68 | +0.62 | +1.55% | 2,600 |
| Oct 28, 2026 | 40.00 | 40.06 | 39.96 | 40.06 | +0.29 | +0.73% | 2,200 |
| Oct 27, 2026 | 39.64 | 39.77 | 39.64 | 39.77 | +0.07 | +0.18% | 3,900 |
| Oct 26, 2026 | 39.47 | 39.73 | 39.47 | 39.70 | +0.34 | +0.86% | 5,200 |
| Oct 23, 2026 | 39.51 | 39.51 | 39.24 | 39.36 | -0.32 | -0.81% | 5,500 |
| Oct 22, 2026 | 39.57 | 39.68 | 39.57 | 39.68 | -0.13 | -0.33% | 5,100 |
| Oct 21, 2026 | 39.73 | 39.87 | 39.65 | 39.81 | +0.16 | +0.40% | 6,600 |
| Oct 20, 2026 | 39.47 | 39.86 | 39.47 | 39.65 | +0.24 | +0.61% | 4,100 |
| Oct 19, 2026 | 39.54 | 39.60 | 39.41 | 39.41 | -0.10 | -0.25% | 6,700 |
| Oct 16, 2026 | 39.84 | 39.89 | 39.45 | 39.51 | -0.19 | -0.48% | 3,700 |
| Oct 15, 2026 | 39.54 | 39.73 | 39.54 | 39.70 | +0.42 | +1.07% | 4,200 |
| Oct 14, 2026 | 39.48 | 39.48 | 39.14 | 39.28 | -0.18 | -0.46% | 6,700 |
| Oct 13, 2026 | 39.47 | 39.47 | 39.38 | 39.46 | -0.04 | -0.10% | 1,000 |
| Oct 12, 2026 | 39.53 | 39.58 | 39.49 | 39.50 | +0.07 | +0.18% | 2,700 |
| Oct 9, 2026 | 39.34 | 39.47 | 39.34 | 39.43 | +0.30 | +0.77% | 1,500 |
| Oct 8, 2026 | 39.00 | 39.13 | 39.00 | 39.13 | -0.11 | -0.28% | 6,100 |
| Oct 7, 2026 | 39.11 | 39.29 | 39.11 | 39.24 | -0.18 | -0.46% | 5,600 |
| Oct 6, 2026 | 39.46 | 39.52 | 39.39 | 39.42 | +0.20 | +0.51% | 3,000 |
| Oct 5, 2026 | 39.06 | 39.30 | 38.97 | 39.22 | +0.24 | +0.62% | 1,600 |
| Oct 2, 2026 | 38.98 | 38.99 | 38.93 | 38.98 | +0.27 | +0.70% | 3,900 |
| Oct 1, 2026 | 38.60 | 38.79 | 38.59 | 38.71 | +0.09 | +0.23% | 6,200 |
| Sep 30, 2026 | 38.87 | 38.88 | 38.59 | 38.62 | -0.26 | -0.67% | 6,700 |
| Sep 29, 2026 | 38.92 | 38.93 | 38.75 | 38.88 | +0.11 | +0.28% | 3,500 |
| Sep 28, 2026 | 38.78 | 38.79 | 38.63 | 38.77 | -0.27 | -0.69% | 15,400 |
| Sep 25, 2026 | 38.77 | 39.04 | 38.77 | 39.04 | +0.29 | +0.75% | 12,500 |
| Sep 24, 2026 | 38.68 | 38.75 | 38.56 | 38.75 | -0.12 | -0.31% | 5,200 |
| Sep 23, 2026 | 39.08 | 39.08 | 38.85 | 38.87 | -0.19 | -0.49% | 6,700 |
| Sep 22, 2026 | 39.13 | 39.13 | 38.87 | 39.06 | -0.12 | -0.31% | 2,800 |
| Sep 21, 2026 | 38.80 | 39.18 | 38.80 | 39.18 | +0.47 | +1.21% | 25,900 |
| Sep 18, 2026 | 38.65 | 38.71 | 38.51 | 38.71 | +0.18 | +0.47% | 10,100 |
| Sep 17, 2026 | 38.54 | 38.56 | 38.39 | 38.53 | +0.21 | +0.55% | 3,500 |
| Sep 16, 2026 | 38.73 | 38.73 | 38.18 | 38.32 | -0.26 | -0.67% | 1,900 |
| Sep 15, 2026 | 38.85 | 38.85 | 38.55 | 38.58 | -0.30 | -0.77% | 3,000 |
| Sep 14, 2026 | 38.93 | 38.99 | 38.86 | 38.88 | -0.33 | -0.84% | 2,200 |
| Sep 11, 2026 | 39.34 | 39.34 | 39.16 | 39.21 | +0.30 | +0.77% | 7,800 |
| Sep 10, 2026 | 39.06 | 39.14 | 38.91 | 38.91 | -0.40 | -1.02% | 3,900 |
| Sep 9, 2026 | 39.40 | 39.40 | 39.30 | 39.31 | -0.26 | -0.66% | 4,800 |
| Sep 8, 2026 | 39.91 | 39.91 | 39.57 | 39.57 | -0.37 | -0.93% | 2,900 |
| Sep 4, 2026 | 40.05 | 40.05 | 39.91 | 39.94 | -0.05 | -0.13% | 9,000 |
| Sep 3, 2026 | 39.65 | 39.99 | 39.65 | 39.99 | +0.31 | +0.78% | 8,200 |
| Sep 2, 2026 | 39.72 | 39.83 | 39.67 | 39.68 | +0.02 | +0.05% | 10,400 |
| Sep 1, 2026 | 39.85 | 39.85 | 39.66 | 39.66 | -0.47 | -1.17% | 2,100 |
| Aug 31, 2026 | 40.12 | 40.19 | 40.11 | 40.13 | -0.25 | -0.62% | 6,900 |
| Aug 28, 2026 | 40.35 | 40.40 | 40.33 | 40.38 | -0.10 | -0.25% | 1,500 |
| Aug 27, 2026 | 40.56 | 40.61 | 40.43 | 40.48 | -0.12 | -0.30% | 8,500 |
| Aug 26, 2026 | 40.71 | 40.71 | 40.56 | 40.60 | -0.03 | -0.07% | 5,400 |
| Aug 25, 2026 | 40.64 | 40.67 | 40.52 | 40.63 | -0.02 | -0.05% | 3,600 |
| Aug 24, 2026 | 40.61 | 40.65 | 40.61 | 40.65 | +0.06 | +0.15% | 2,200 |
| Aug 21, 2026 | 40.51 | 40.62 | 40.51 | 40.59 | +0.32 | +0.79% | 2,200 |
| Aug 20, 2026 | 40.43 | 40.56 | 40.27 | 40.27 | -0.30 | -0.74% | 1,700 |
| Aug 19, 2026 | 40.81 | 40.81 | 40.57 | 40.57 | -0.11 | -0.27% | 15,400 |
| Aug 18, 2026 | 40.70 | 40.73 | 40.68 | 40.68 | -0.21 | -0.51% | 1,400 |
| Aug 17, 2026 | 41.06 | 41.06 | 40.89 | 40.89 | -0.13 | -0.32% | 6,500 |
| Aug 14, 2026 | 41.10 | 41.10 | 40.98 | 41.02 | -0.28 | -0.68% | 3,400 |
65 days, newest first. Daily bars as drawn on the STXD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.