Get the Stockscreener App
67.73
5.33%
-3.81
After Hours:
67.82
0.09
+0.13%
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 December 12, 2025, is $67.73.
- Strive U S Semiconductor Etf all-time high stock price is $72.40, occurred on December 10, 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 146.20% to $67.73 now.
- The 52-week high stock price for SHOC is $72.40, representing a 6.90% increase from the current share price, occurred on December 10, 2025.
- The 52-week low stock price for SHOC is $31.89, indicating a -52.92% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $71.00 | $67.63 | $3.37 | 22,485.0 | -5.33% |
| Dec 11, 2025 | $71.62 | $69.79 | $1.83 | 19,808.0 | -1.02% |
| Dec 10, 2025 | $72.40 | $70.89 | $1.51 | 9,957.0 | +1.38% |
| Dec 09, 2025 | $71.32 | $70.53 | $0.79 | 10,652.0 | +0.21% |
| Dec 08, 2025 | $71.42 | $70.71 | $0.71 | 35,016.0 | +1.32% |
| Dec 05, 2025 | $70.70 | $69.99 | $0.71 | 17,202.0 | +1.01% |
| Dec 04, 2025 | $69.65 | $69.17 | $0.4799 | 7,847.0 | -0.46% |
| Dec 03, 2025 | $69.84 | $68.45 | $1.39 | 8,970.0 | +1.11% |
| Dec 02, 2025 | $69.32 | $68.48 | $0.84 | 9,152.0 | +1.73% |
| Dec 01, 2025 | $68.58 | $67.19 | $1.39 | 20,103.0 | -0.32% |
| Nov 28, 2025 | $68.12 | $67.59 | $0.5296 | 6,551.0 | +0.85% |
| Nov 26, 2025 | $67.87 | $66.56 | $1.31 | 23,576.0 | +2.79% |
| Nov 25, 2025 | $65.75 | $64.03 | $1.72 | 45,178.0 | +0.05% |
| Nov 24, 2025 | $65.68 | $63.98 | $1.70 | 11,623.0 | +4.97% |
| Nov 21, 2025 | $63.33 | $60.62 | $2.71 | 11,685.0 | +0.74% |
| Nov 20, 2025 | $67.43 | $62.11 | $5.32 | 32,636.0 | -4.96% |
| Nov 19, 2025 | $65.86 | $64.17 | $1.69 | 16,323.0 | +2.56% |
| Nov 18, 2025 | $64.66 | $63.29 | $1.37 | 36,080.0 | -2.36% |
| Nov 17, 2025 | $66.84 | $64.62 | $2.22 | 12,795.0 | -1.24% |
| Nov 14, 2025 | $66.65 | $63.91 | $2.74 | 12,076.0 | +0.43% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $72.40 | $67.19 | $5.21 | 183,677.0 | -0.57% |
| 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% |
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% |
0.33%
Cap:
|
Volume (24h):