Get the Stockscreener App
54.48
1.45%
-0.80
After Hours:
54.59
0.11
+0.20%
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 01, 2025, is $54.48.
- Strive U S Semiconductor Etf all-time high stock price is $57.04, occurred on July 30, 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 98.04% to $54.48 now.
- The 52-week high stock price for SHOC is $57.04, representing a 4.70% increase from the current share price, occurred on July 30, 2025.
- The 52-week low stock price for SHOC is $31.89, indicating a -41.46% 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 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% |
| Jul 23, 2025 | $54.51 | $54.37 | $0.138 | 2,093.0 | +0.67% |
| Jul 22, 2025 | $55.03 | $53.86 | $1.17 | 7,359.0 | -2.22% |
| Jul 21, 2025 | $55.87 | $55.38 | $0.4928 | 7,773.0 | +0.30% |
| Jul 18, 2025 | $55.57 | $55.11 | $0.462 | 6,902.0 | -0.31% |
| Jul 17, 2025 | $55.48 | $54.84 | $0.64 | 6,511.0 | +0.74% |
| Jul 16, 2025 | $55.01 | $53.91 | $1.10 | 12,827.0 | -0.67% |
| Jul 15, 2025 | $55.66 | $55.22 | $0.44 | 12,912.0 | +1.99% |
| Jul 14, 2025 | $54.40 | $53.95 | $0.45 | 4,982.0 | -0.73% |
| Jul 11, 2025 | $54.83 | $54.25 | $0.58 | 7,092.0 | -0.07% |
| Jul 10, 2025 | $54.70 | $54.28 | $0.4212 | 12,067.0 | +0.81% |
| Jul 09, 2025 | $54.45 | $53.93 | $0.52 | 13,315.0 | +0.82% |
| Jul 08, 2025 | $54.00 | $53.53 | $0.47 | 5,828.0 | +1.34% |
| Jul 07, 2025 | $53.60 | $52.96 | $0.6408 | 6,715.0 | -1.18% |
| Jul 03, 2025 | $53.82 | $53.55 | $0.2688 | 5,945.0 | +1.03% |
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 | $54.93 | $53.44 | $1.49 | 25,505.0 | +0.00% |
| Jul, 2025 | $57.04 | $51.80 | $5.24 | 230,782.0 | +2.54% |
| 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% |
0.86%
Cap:
|
Volume (24h):