NYSE · SHOC

Strive U.S. Semiconductor ETF

Public company research

$111.21

Down-$4.58 (-4.11%)

Updated Aug 18, 2026, 2:05 PM

SID Score

5.6/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

SHOC price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

SHOC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 17, 2026	$111.48	$112.3999	$111.13	$111.2053	8.12K
Aug 14, 2026	$109.91	$110.17	$108.865	$109.5942	8.6K
Aug 13, 2026	$109.95	$111.805	$109.95	$110.074	12.2K
Aug 12, 2026	$109.31	$110.00	$109.00	$109.00	11.56K
Aug 11, 2026	$107.12	$107.275	$106.30	$106.629	9.55K
Aug 10, 2026	$108.60	$108.60	$106.0769	$106.0769	8.56K
Aug 7, 2026	$108.78	$108.78	$106.77	$108.3953	10.94K
Aug 6, 2026	$104.91	$108.08	$104.91	$106.7694	12.01K
Aug 5, 2026	$108.39	$109.00	$106.32	$106.32	8.78K
Aug 4, 2026	$105.15	$107.8849	$105.15	$107.4418	12.15K
Aug 3, 2026	$97.88	$101.5166	$97.84	$101.316	8.73K
Jul 31, 2026	$104.43	$104.43	$99.95	$100.7247	11.66K
Jul 30, 2026	$97.79	$101.275	$97.77	$100.56	9.55K
Jul 29, 2026	$97.56	$98.74	$93.19	$93.19	26.57K
Jul 28, 2026	$97.51	$98.9611	$96.275	$98.4104	24.82K
Jul 27, 2026	$105.29	$105.29	$99.8715	$102.1515	10.45K
Jul 24, 2026	$107.50	$107.50	$104.04	$104.71	7.64K
Jul 23, 2026	$108.18	$109.125	$108.18	$108.323	4.95K
Jul 22, 2026	$107.65	$109.85	$107.37	$109.33	5.93K
Jul 21, 2026	$107.73	$109.08	$106.857	$108.79	11.84K
Jul 20, 2026	$105.70	$105.70	$103.4626	$103.4626	11.15K