Get the Stockscreener App
105.54
2.96%
3.0377
After Hours:
104.98
-0.5565
-0.53%
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 September 04, 2026, is $105.54.
- Strive U S Semiconductor Etf all-time high stock price is $124.68, occurred on June 22, 2026.
- 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 283.63% to $105.54 now.
- The 52-week high stock price for SHOC is $124.68, representing a 18.14% increase from the current share price, occurred on June 22, 2026.
- The 52-week low stock price for SHOC is $57.46, indicating a -45.56% decrease from the current share price, occurred on September 09, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $105.5 | $104.3 | $1.20 | 6,808.0 | +2.96% |
| Sep 03, 2026 | $102.6 | $100.3 | $2.36 | 7,970.0 | +0.24% |
| Sep 02, 2026 | $102.4 | $101.5 | $0.90 | 7,070.0 | +1.05% |
| Sep 01, 2026 | $101.7 | $100.5 | $1.16 | 5,859.0 | -2.24% |
| Aug 31, 2026 | $103.5 | $102.7 | $0.7699 | 3,444.0 | +0.83% |
| Aug 28, 2026 | $105.1 | $102.5 | $2.56 | 5,406.0 | -3.03% |
| Aug 27, 2026 | $105.9 | $104.6 | $1.22 | 8,918.0 | +2.89% |
| Aug 26, 2026 | $103.4 | $102.4 | $1.01 | 5,978.0 | -0.08% |
| Aug 25, 2026 | $103.5 | $102.3 | $1.22 | 4,988.0 | +1.50% |
| Aug 24, 2026 | $102.2 | $100.5 | $1.70 | 9,773.0 | -2.78% |
| Aug 21, 2026 | $105.7 | $103.9 | $1.81 | 7,136.0 | -0.40% |
| Aug 20, 2026 | $104.9 | $104.0 | $0.85 | 2,898.0 | +0.68% |
| Aug 19, 2026 | $106.3 | $103.6 | $2.78 | 8,095.0 | -2.02% |
| Aug 18, 2026 | $108.0 | $105.5 | $2.51 | 13,936.0 | -4.50% |
| Aug 17, 2026 | $112.4 | $111.1 | $1.27 | 8,116.0 | +1.47% |
| Aug 14, 2026 | $110.2 | $108.9 | $1.31 | 8,536.0 | -0.44% |
| Aug 13, 2026 | $111.8 | $110.0 | $1.86 | 12,199.0 | +0.99% |
| Aug 12, 2026 | $110.0 | $109.0 | $1.00 | 11,545.0 | +2.22% |
| Aug 11, 2026 | $107.3 | $106.3 | $0.975 | 9,546.0 | +0.52% |
| Aug 10, 2026 | $108.6 | $106.1 | $2.52 | 8,538.0 | -2.14% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $105.5 | $100.3 | $5.25 | 34,515.0 | +1.96% |
| Aug, 2026 | $112.4 | $97.84 | $14.56 | 181,273.0 | +2.14% |
| Jul, 2026 | $119.1 | $93.19 | $25.94 | 387,589.0 | -16.93% |
| Jun, 2026 | $124.7 | $103.0 | $21.68 | 641,266.0 | +9.26% |
| May, 2026 | $113.6 | $94.52 | $19.09 | 419,999.0 | +16.97% |
| Apr, 2026 | $96.02 | $71.31 | $24.71 | 296,886.0 | +32.53% |
| Mar, 2026 | $76.37 | $67.70 | $8.67 | 334,895.0 | -5.27% |
| Feb, 2026 | $80.13 | $70.55 | $9.58 | 365,685.0 | -0.25% |
| Jan, 2026 | $79.75 | $70.32 | $9.43 | 365,080.0 | +11.07% |
Strive U S Semiconductor Etf Stock (SHOC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $72.40 | $64.58 | $7.82 | 302,264.0 | +1.81% |
| Nov, 2025 | $70.53 | $60.62 | $9.91 | 355,798.0 | -2.26% |
| Oct, 2025 | $71.41 | $62.04 | $9.37 | 342,651.0 | +11.57% |
| Sep, 2025 | $62.53 | $54.40 | $8.13 | 395,633.0 | +11.93% |
| Aug, 2025 | $58.45 | $53.44 | $5.01 | 260,956.0 | +0.96% |
| 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% |
0.48%
0.13%
Cap:
|
Volume (24h):