Get the Stockscreener App
112.07
4.10%
4.4127
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 May 26, 2026, is $112.07.
- Strive U S Semiconductor Etf all-time high stock price is $112.50, occurred on May 26, 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 307.38% to $112.07 now.
- The 52-week high stock price for SHOC is $112.50, representing a 0.38% increase from the current share price, occurred on May 26, 2026.
- The 52-week low stock price for SHOC is $45.12, indicating a -59.74% decrease from the current share price, occurred on May 30, 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $112.5 | $110.1 | $2.39 | 13,406.0 | +4.10% |
| May 22, 2026 | $108.8 | $107.6 | $1.23 | 31,623.0 | +1.51% |
| May 21, 2026 | $106.7 | $104.8 | $1.90 | 10,977.0 | -0.05% |
| May 20, 2026 | $106.1 | $103.8 | $2.28 | 13,855.0 | +4.00% |
| May 19, 2026 | $103.7 | $99.19 | $4.50 | 30,605.0 | -0.51% |
| May 18, 2026 | $106.1 | $101.1 | $4.99 | 57,062.0 | -1.98% |
| May 15, 2026 | $106.3 | $104.6 | $1.68 | 13,105.0 | -4.04% |
| May 14, 2026 | $109.4 | $107.6 | $1.73 | 20,611.0 | +1.31% |
| May 13, 2026 | $108.4 | $105.6 | $2.76 | 19,930.0 | +1.88% |
| May 12, 2026 | $106.8 | $102.3 | $4.47 | 11,612.0 | -2.23% |
| May 11, 2026 | $108.3 | $106.5 | $1.76 | 23,619.0 | +1.72% |
| May 08, 2026 | $106.4 | $103.2 | $3.21 | 16,842.0 | +4.89% |
| May 07, 2026 | $102.9 | $100.6 | $2.37 | 19,812.0 | -1.81% |
| May 06, 2026 | $103.1 | $100.0 | $3.14 | 48,993.0 | +4.94% |
| May 05, 2026 | $99.02 | $96.80 | $2.22 | 25,499.0 | +3.41% |
| May 04, 2026 | $96.19 | $94.52 | $1.67 | 8,208.0 | -0.97% |
| May 01, 2026 | $96.03 | $94.89 | $1.14 | 13,773.0 | +0.55% |
| Apr 30, 2026 | $95.45 | $93.70 | $1.75 | 13,977.0 | +1.51% |
| Apr 29, 2026 | $94.06 | $92.89 | $1.17 | 8,078.0 | +1.47% |
| Apr 28, 2026 | $93.55 | $91.42 | $2.13 | 12,685.0 | -3.07% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $112.5 | $94.52 | $17.98 | 392,938.0 | +17.41% |
| 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% |
0.58%
Cap:
|
Volume (24h):