Get the Stockscreener App
56.52
1.96%
1.085
Strive U S Semiconductor Etf Stock (SHOC) Price History
The historical daily chart and data for Strive U S Semiconductor Etf stock (SHOC), show that the latest closing stock price as of August 22, 2025, is $56.52.
- Strive U S Semiconductor Etf all-time high stock price is $58.45, occurred on August 13, 2025.
- The lowest Strive U S Semiconductor Etf stock price recorded was $27.51 on April 27, 2023. Since then, Strive U S Semiconductor Etf's stock price has risen over 105.43% to $56.52 now.
- The 52-week high stock price for SHOC is $58.45, representing a 3.42% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for SHOC is $31.89, indicating a -43.57% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about SHOC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $56.89 | $56.52 | $0.3736 | 5,482.0 | +1.96% |
| Aug 21, 2025 | $55.51 | $55.09 | $0.42 | 3,875.0 | -0.28% |
| Aug 20, 2025 | $55.59 | $54.15 | $1.44 | 8,123.0 | -0.51% |
| Aug 19, 2025 | $57.05 | $55.82 | $1.23 | 6,189.0 | -2.22% |
| Aug 18, 2025 | $57.14 | $56.82 | $0.3205 | 8,770.0 | +0.51% |
| Aug 15, 2025 | $57.64 | $56.62 | $1.02 | 17,908.0 | -2.32% |
| Aug 14, 2025 | $58.22 | $57.71 | $0.5109 | 7,948.0 | +0.34% |
| Aug 13, 2025 | $58.45 | $57.63 | $0.8199 | 9,081.0 | -0.09% |
| Aug 12, 2025 | $58.05 | $56.64 | $1.41 | 14,122.0 | +2.38% |
| Aug 11, 2025 | $57.19 | $56.47 | $0.7193 | 15,064.0 | +0.21% |
| Aug 08, 2025 | $56.64 | $56.08 | $0.56 | 17,730.0 | +0.84% |
| Aug 07, 2025 | $56.66 | $55.49 | $1.17 | 8,370.0 | +1.27% |
| Aug 06, 2025 | $55.41 | $54.64 | $0.7678 | 62,973.0 | +0.28% |
| Aug 05, 2025 | $55.98 | $54.92 | $1.06 | 7,470.0 | -0.88% |
| Aug 04, 2025 | $55.74 | $54.99 | $0.755 | 5,940.0 | +2.32% |
| Aug 01, 2025 | $54.93 | $53.44 | $1.49 | 25,505.0 | -1.45% |
| Jul 31, 2025 | $56.51 | $55.20 | $1.31 | 18,204.0 | -2.88% |
| Jul 30, 2025 | $57.04 | $56.56 | $0.4781 | 21,379.0 | +1.44% |
| Jul 29, 2025 | $56.90 | $55.78 | $1.12 | 11,248.0 | +0.54% |
| Jul 28, 2025 | $55.81 | $55.50 | $0.31 | 9,742.0 | +1.62% |
| Jul 25, 2025 | $55.02 | $54.56 | $0.455 | 8,424.0 | -0.13% |
| Jul 24, 2025 | $55.03 | $54.51 | $0.5196 | 7,262.0 | +0.88% |
Strive U S Semiconductor Etf Stock (SHOC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Strive U S Semiconductor Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SHOC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Strive U S Semiconductor Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Strive U S Semiconductor Etf Stock (SHOC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $58.45 | $53.44 | $5.01 | 230,032.0 | +2.23% |
| Jul, 2025 | $57.04 | $51.80 | $5.24 | 205,277.0 | +4.04% |
| Jun, 2025 | $53.28 | $46.07 | $7.21 | 339,747.0 | +15.71% |
| May, 2025 | $47.54 | $40.35 | $7.19 | 228,463.0 | +14.76% |
| Apr, 2025 | $40.54 | $31.89 | $8.65 | 494,131.0 | +0.78% |
| Mar, 2025 | $44.34 | $38.50 | $5.84 | 514,759.0 | -10.18% |
| Feb, 2025 | $49.17 | $43.00 | $6.17 | 414,498.0 | -3.45% |
| Jan, 2025 | $50.86 | $43.57 | $7.29 | 624,315.0 | -0.28% |
Strive U S Semiconductor Etf Stock (SHOC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $48.34 | $44.68 | $3.66 | 483,820.0 | +1.58% |
| Nov, 2024 | $48.67 | $44.17 | $4.50 | 513,937.0 | +1.22% |
| Oct, 2024 | $49.68 | $44.85 | $4.83 | 598,756.0 | -3.67% |
| Sep, 2024 | $48.48 | $40.73 | $7.74 | 622,005.0 | +0.21% |
| Aug, 2024 | $48.92 | $38.90 | $10.02 | 947,371.0 | -1.70% |
| Jul, 2024 | $54.67 | $43.90 | $10.77 | 1,283,074.0 | -5.94% |
| Jun, 2024 | $54.10 | $47.24 | $6.86 | 517,616.0 | +6.65% |
| May, 2024 | $49.07 | $40.35 | $8.72 | 329,107.0 | +12.88% |
| Apr, 2024 | $45.41 | $38.88 | $6.53 | 291,993.0 | -6.06% |
| Mar, 2024 | $47.71 | $42.49 | $5.22 | 268,605.0 | +2.03% |
| Feb, 2024 | $43.82 | $39.19 | $4.63 | 241,391.0 | +10.70% |
| Jan, 2024 | $42.30 | $36.61 | $5.69 | 242,315.0 | +0.23% |
Strive U S Semiconductor Etf Stock (SHOC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $39.93 | $34.32 | $5.61 | 145,968.0 | +12.74% |
| Nov, 2023 | $35.71 | $30.32 | $5.39 | 145,121.0 | +15.90% |
| Oct, 2023 | $33.87 | $29.64 | $4.23 | 154,277.0 | -7.14% |
| Sep, 2023 | $35.24 | $31.41 | $3.83 | 119,645.0 | -6.93% |
| Aug, 2023 | $36.71 | $32.35 | $4.36 | 204,962.0 | -4.63% |
| Jul, 2023 | $36.80 | $33.40 | $3.40 | 210,446.0 | +5.61% |
| Jun, 2023 | $35.30 | $32.61 | $2.69 | 239,726.0 | +6.03% |
| May, 2023 | $34.38 | $27.77 | $6.61 | 145,275.0 | +14.93% |
| Apr, 2023 | $30.63 | $27.51 | $3.12 | 140,662.0 | -7.28% |
| Mar, 2023 | $30.70 | $27.90 | $2.80 | 104,658.0 | +0.00% |
1.41%
Cap:
|
Volume (24h):