NYSE · STXV

Strive 1000 Value ETF

Financial Services

$39.54

Down-$0.26 (-0.65%)

Updated Aug 28, 2026, 12:06 PM

SID Score

5.6/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

STXV price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

STXV OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 27, 2026	$39.64	$39.64	$39.54	$39.54	6.61K
Aug 26, 2026	$39.865	$39.865	$39.80	$39.8159	881.31
Aug 25, 2026	$39.71	$39.81	$39.71	$39.7773	4.8K
Aug 24, 2026	$39.71	$39.7842	$39.69	$39.7842	8.37K
Aug 21, 2026	$39.768	$39.77	$39.736	$39.736	3.19K
Aug 20, 2026	$39.82	$39.82	$39.52	$39.52	1.9K
Aug 19, 2026	$40.05	$40.05	$39.7939	$39.7939	12.54K
Aug 18, 2026	$39.77	$39.78	$39.61	$39.61	3.97K
Aug 17, 2026	$39.71	$39.82	$39.60	$39.6747	18.2K
Aug 14, 2026	$39.81	$39.87	$39.79	$39.82	5.41K
Aug 13, 2026	$39.65	$39.78	$39.65	$39.7533	8.1K
Aug 12, 2026	$39.44	$39.59	$39.39	$39.5548	22.77K
Aug 11, 2026	$39.495	$39.495	$39.3796	$39.3796	10.12K
Aug 10, 2026	$39.21	$39.37	$39.21	$39.3107	8.05K
Aug 7, 2026	$39.02	$39.205	$39.02	$39.1979	14.54K
Aug 6, 2026	$39.24	$39.29	$39.0096	$39.0096	27.01K
Aug 5, 2026	$39.24	$39.24	$39.13	$39.1644	18.2K
Aug 4, 2026	$38.61	$39.27	$38.38	$39.2488	12.68K
Aug 3, 2026	$38.69	$38.7995	$38.65	$38.7995	5.42K
Jul 31, 2026	$38.57	$38.76	$38.50	$38.6704	11.77K
Jul 30, 2026	$38.40	$38.73	$38.386	$38.7274	7.08K