Get the Stockscreener App
42.58
0.10%
-0.044
Strive 500 Etf Stock (STRV) Price History
The historical daily chart and data for Strive 500 Etf stock (STRV), show that the latest closing stock price as of September 12, 2025, is $42.58.
- Strive 500 Etf all-time high stock price is $42.66, occurred on September 12, 2025.
- The lowest Strive 500 Etf stock price recorded was $24.45 on March 15, 2023. Since then, Strive 500 Etf's stock price has risen over 74.10% to $42.58 now.
- The 52-week high stock price for STRV is $42.66, representing a 0.20% increase from the current share price, occurred on September 12, 2025.
- The 52-week low stock price for STRV is $30.88, indicating a -27.47% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about STRV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $42.66 | $42.55 | $0.1077 | 73,174.0 | -0.10% |
| Sep 11, 2025 | $42.62 | $42.32 | $0.3017 | 48,899.0 | +1.12% |
| Sep 10, 2025 | $42.38 | $42.14 | $0.2449 | 44,440.0 | +0.14% |
| Sep 09, 2025 | $42.10 | $41.96 | $0.1431 | 70,863.0 | +0.29% |
| Sep 08, 2025 | $42.05 | $41.91 | $0.1352 | 34,170.0 | +0.29% |
| Sep 05, 2025 | $42.18 | $41.64 | $0.5424 | 31,660.0 | -0.36% |
| Sep 04, 2025 | $42.00 | $41.65 | $0.35 | 71,687.0 | +0.91% |
| Sep 03, 2025 | $41.67 | $41.44 | $0.23 | 45,936.0 | +0.34% |
| Sep 02, 2025 | $41.48 | $41.06 | $0.42 | 86,320.0 | -0.47% |
| Aug 29, 2025 | $41.90 | $41.61 | $0.2878 | 32,382.0 | -0.77% |
| Aug 28, 2025 | $42.01 | $41.79 | $0.2155 | 38,633.0 | +0.45% |
| Aug 27, 2025 | $41.87 | $41.72 | $0.15 | 60,110.0 | +0.00% |
| Aug 26, 2025 | $41.81 | $41.50 | $0.31 | 51,192.0 | +0.63% |
| Aug 25, 2025 | $41.73 | $41.55 | $0.18 | 45,189.0 | -0.57% |
| Aug 22, 2025 | $41.80 | $41.24 | $0.56 | 36,802.0 | +1.78% |
| Aug 21, 2025 | $41.21 | $41.00 | $0.2152 | 33,381.0 | -0.51% |
| Aug 20, 2025 | $41.31 | $40.91 | $0.40 | 41,200.0 | -0.15% |
| Aug 19, 2025 | $41.66 | $41.29 | $0.3699 | 46,570.0 | -0.86% |
| Aug 18, 2025 | $41.69 | $41.56 | $0.125 | 40,143.0 | +0.17% |
| Aug 15, 2025 | $41.77 | $41.60 | $0.1701 | 57,709.0 | -0.31% |
| Aug 14, 2025 | $41.75 | $41.56 | $0.194 | 67,898.0 | +0.29% |
Strive 500 Etf Stock (STRV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Strive 500 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STRV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Strive 500 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Strive 500 Etf Stock (STRV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $42.66 | $41.06 | $1.60 | 580,323.0 | +2.16% |
| Aug, 2025 | $42.01 | $40.09 | $1.92 | 1,053,913.0 | +2.02% |
| Jul, 2025 | $41.43 | $39.83 | $1.60 | 1,545,178.0 | +1.97% |
| Jun, 2025 | $40.06 | $37.84 | $2.22 | 2,083,964.0 | +5.01% |
| May, 2025 | $38.48 | $35.97 | $2.51 | 1,697,050.0 | +6.74% |
| Apr, 2025 | $36.54 | $30.88 | $5.66 | 3,418,415.0 | -0.89% |
| Mar, 2025 | $38.48 | $35.20 | $3.28 | 2,312,845.0 | -5.82% |
| Feb, 2025 | $39.63 | $37.55 | $2.08 | 1,613,247.0 | -1.77% |
| Jan, 2025 | $39.46 | $37.12 | $2.34 | 2,207,996.0 | +3.12% |
Strive 500 Etf Stock (STRV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $39.34 | $37.63 | $1.71 | 3,227,518.0 | -2.49% |
| Nov, 2024 | $38.90 | $36.52 | $2.38 | 1,995,455.0 | +6.34% |
| Oct, 2024 | $37.65 | $36.31 | $1.34 | 1,278,092.0 | -0.70% |
| Sep, 2024 | $36.99 | $34.62 | $2.37 | 1,067,186.0 | +1.79% |
| Aug, 2024 | $36.23 | $32.90 | $3.33 | 1,738,825.0 | +2.39% |
| Jul, 2024 | $36.31 | $34.51 | $1.80 | 1,645,607.0 | +1.07% |
| Jun, 2024 | $35.38 | $33.55 | $1.83 | 1,465,885.0 | +3.40% |
| May, 2024 | $34.44 | $32.13 | $2.31 | 1,476,166.0 | +4.77% |
| Apr, 2024 | $33.75 | $31.72 | $2.03 | 1,807,721.0 | -4.10% |
| Mar, 2024 | $33.83 | $32.46 | $1.37 | 1,691,009.0 | +2.81% |
| Feb, 2024 | $32.81 | $31.13 | $1.68 | 1,918,576.0 | +5.61% |
| Jan, 2024 | $31.66 | $30.00 | $1.66 | 2,178,119.0 | +1.41% |
Strive 500 Etf Stock (STRV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.71 | $29.20 | $1.51 | 1,814,604.0 | +4.19% |
| Nov, 2023 | $29.43 | $26.85 | $2.58 | 2,262,393.0 | +9.40% |
| Oct, 2023 | $28.08 | $26.24 | $1.84 | 1,955,537.0 | -2.12% |
| Sep, 2023 | $29.03 | $27.10 | $1.93 | 1,633,660.0 | -5.03% |
| Aug, 2023 | $29.27 | $27.69 | $1.58 | 1,611,564.0 | -1.57% |
| Jul, 2023 | $29.39 | $27.93 | $1.46 | 1,304,544.0 | +3.42% |
| Jun, 2023 | $28.40 | $26.65 | $1.75 | 2,472,654.0 | +6.16% |
| May, 2023 | $26.95 | $25.75 | $1.20 | 1,422,622.0 | +0.87% |
| Apr, 2023 | $26.54 | $25.73 | $0.81 | 1,471,029.0 | +1.36% |
| Mar, 2023 | $26.11 | $24.45 | $1.66 | 928,377.0 | +0.00% |
0.61%
0.34%
Cap:
|
Volume (24h):