40.23
price down icon1.52%   -0.62
 
loading

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 August 01, 2025, is $40.23.
  • Strive 500 Etf all-time high stock price is $41.43, occurred on July 31, 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 64.51% to $40.23 now.
  • The 52-week high stock price for STRV is $41.43, representing a 2.98% increase from the current share price, occurred on July 31, 2025.
  • The 52-week low stock price for STRV is $30.88, indicating a -23.24% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about STRV historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $40.43 $40.09 $0.3369 84,168.0 -1.52%
Jul 31, 2025 $41.43 $40.85 $0.5799 65,662.0 -0.41%
Jul 30, 2025 $41.24 $40.87 $0.371 94,971.0 -0.10%
Jul 29, 2025 $41.33 $41.04 $0.2891 64,862.0 -0.32%
Jul 28, 2025 $41.29 $41.14 $0.1488 72,670.0 -0.07%
Jul 25, 2025 $41.25 $41.06 $0.19 56,951.0 +0.40%
Jul 24, 2025 $41.14 $41.01 $0.1297 140,284.0 +0.21%
Jul 23, 2025 $40.98 $40.89 $0.0883 16,031.0 +0.69%
Jul 22, 2025 $40.72 $40.51 $0.209 26,422.0 +0.05%
Jul 21, 2025 $40.87 $40.67 $0.20 37,926.0 +0.22%
Jul 18, 2025 $40.75 $40.52 $0.2297 48,306.0 -0.25%
Jul 17, 2025 $40.68 $40.41 $0.27 27,600.0 +0.69%
Jul 16, 2025 $40.40 $40.11 $0.29 56,973.0 +0.50%
Jul 15, 2025 $40.62 $40.20 $0.42 40,080.0 -0.64%
Jul 14, 2025 $40.46 $40.21 $0.2474 87,406.0 +0.55%
Jul 11, 2025 $40.39 $40.20 $0.1867 73,684.0 -0.69%
Jul 10, 2025 $40.52 $40.30 $0.2253 38,022.0 +0.60%
Jul 09, 2025 $40.39 $40.16 $0.2299 63,898.0 +0.57%
Jul 08, 2025 $40.20 $40.05 $0.15 78,839.0 -0.22%
Jul 07, 2025 $40.35 $39.97 $0.38 58,939.0 -0.79%
Jul 03, 2025 $40.50 $40.28 $0.2156 52,876.0 +0.90%

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
Aug, 2025 $40.43 $40.09 $0.3369 84,168.0 +0.00%
Jul, 2025 $41.43 $39.83 $1.60 1,629,346.0 +0.42%
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%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):