Get the Stockscreener App
76.08
2.47%
-1.9263
After Hours:
77.25
1.17
+1.54%
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 February 12, 2026, is $76.08.
- Strive U S Semiconductor Etf all-time high stock price is $79.75, occurred on January 29, 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 176.55% to $76.08 now.
- The 52-week high stock price for SHOC is $79.75, representing a 4.82% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for SHOC is $31.89, indicating a -58.08% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $79.42 | $76.08 | $3.34 | 14,248.0 | -2.47% |
| Feb 11, 2026 | $78.36 | $76.58 | $1.78 | 9,844.0 | +2.33% |
| Feb 10, 2026 | $77.13 | $76.14 | $0.99 | 9,299.0 | -0.82% |
| Feb 09, 2026 | $77.34 | $75.15 | $2.19 | 50,500.0 | +1.16% |
| Feb 06, 2026 | $75.98 | $73.08 | $2.90 | 31,141.0 | +5.87% |
| Feb 05, 2026 | $73.23 | $71.05 | $2.18 | 13,784.0 | -0.22% |
| Feb 04, 2026 | $74.46 | $70.55 | $3.91 | 27,046.0 | -4.03% |
| Feb 03, 2026 | $77.81 | $73.50 | $4.31 | 24,969.0 | -2.50% |
| Feb 02, 2026 | $77.70 | $75.74 | $1.96 | 19,201.0 | +0.85% |
| Jan 30, 2026 | $78.71 | $75.81 | $2.90 | 10,500.0 | -3.14% |
| Jan 29, 2026 | $79.75 | $76.26 | $3.48 | 26,585.0 | +0.09% |
| Jan 28, 2026 | $78.75 | $77.95 | $0.80 | 26,369.0 | +2.21% |
| Jan 27, 2026 | $77.15 | $75.89 | $1.26 | 9,674.0 | +2.46% |
| Jan 26, 2026 | $75.64 | $74.36 | $1.28 | 16,559.0 | -0.33% |
| Jan 23, 2026 | $75.66 | $74.80 | $0.86 | 10,175.0 | -1.01% |
| Jan 22, 2026 | $77.14 | $75.84 | $1.30 | 11,081.0 | +0.00% |
| Jan 21, 2026 | $76.45 | $74.45 | $2.00 | 13,696.0 | +3.03% |
| Jan 20, 2026 | $75.12 | $73.79 | $1.33 | 14,041.0 | -2.38% |
| Jan 16, 2026 | $76.47 | $75.38 | $1.09 | 32,858.0 | +1.04% |
| Jan 15, 2026 | $75.89 | $74.87 | $1.02 | 47,209.0 | +2.04% |
| Jan 14, 2026 | $73.74 | $72.61 | $1.13 | 15,710.0 | -1.17% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $79.42 | $70.55 | $8.88 | 214,280.0 | -0.18% |
| 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% |
1.07%
Cap:
|
Volume (24h):