Strive Enhanced Income Short Maturity ETF (BUXX)
20.27
+0.01 (0.04%)
NYSE · Last Trade: Feb 1st, 5:49 AM EST
Historical Prices For Strive Enhanced Income Short Maturity ETF (BUXX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 20.26 | 20.27 | 20.26 | 20.27 | 243,114 | 20.27 |
| 1/29/2026 | 20.27 | 20.29 | 20.26 | 20.26 | 220,195 | 20.26 |
| 1/28/2026 | 20.30 | 20.32 | 20.30 | 20.30 | 217,554 | 20.25 |
| 1/27/2026 | 20.31 | 20.31 | 20.30 | 20.31 | 147,033 | 20.26 |
| 1/26/2026 | 20.31 | 20.31 | 20.29 | 20.31 | 262,345 | 20.26 |
| 1/23/2026 | 20.30 | 20.31 | 20.29 | 20.31 | 301,344 | 20.26 |
| 1/22/2026 | 20.30 | 20.31 | 20.30 | 20.30 | 88,681 | 20.25 |
| 1/21/2026 | 20.27 | 20.30 | 20.27 | 20.30 | 239,319 | 20.25 |
| 1/20/2026 | 20.29 | 20.32 | 20.28 | 20.32 | 354,589 | 20.27 |
| 1/16/2026 | 20.27 | 20.29 | 20.27 | 20.29 | 207,468 | 20.24 |
| 1/15/2026 | 20.28 | 20.29 | 20.26 | 20.29 | 1,110,979 | 20.24 |
| 1/14/2026 | 20.27 | 20.28 | 20.26 | 20.28 | 119,778 | 20.23 |
| 1/13/2026 | 20.28 | 20.28 | 20.26 | 20.26 | 269,731 | 20.21 |
| 1/12/2026 | 20.27 | 20.28 | 20.26 | 20.26 | 313,345 | 20.21 |
| 1/09/2026 | 20.29 | 20.29 | 20.26 | 20.27 | 257,389 | 20.22 |
| 1/08/2026 | 20.28 | 20.30 | 20.26 | 20.26 | 215,368 | 20.21 |
| 1/07/2026 | 20.27 | 20.28 | 20.25 | 20.27 | 251,038 | 20.22 |
| 1/06/2026 | 20.24 | 20.27 | 20.23 | 20.26 | 1,989,629 | 20.21 |
| 1/05/2026 | 20.25 | 20.27 | 20.23 | 20.27 | 499,476 | 20.22 |
| 1/02/2026 | 20.25 | 20.28 | 20.23 | 20.23 | 254,487 | 20.18 |
| 12/31/2025 | 20.26 | 20.26 | 20.24 | 20.24 | 189,825 | 20.19 |
| 12/30/2025 | 20.26 | 20.28 | 20.24 | 20.24 | 261,598 | 20.19 |
| 12/29/2025 | 20.36 | 20.37 | 20.35 | 20.36 | 105,175 | 20.19 |
| 12/26/2025 | 20.36 | 20.40 | 20.34 | 20.36 | 96,464 | 20.19 |
| 12/24/2025 | 20.36 | 20.36 | 20.33 | 20.34 | 179,407 | 20.18 |
| 12/23/2025 | 20.31 | 20.34 | 20.31 | 20.34 | 109,635 | 20.17 |
| 12/22/2025 | 20.35 | 20.35 | 20.33 | 20.33 | 339,958 | 20.16 |
| 12/19/2025 | 20.34 | 20.34 | 20.33 | 20.34 | 235,088 | 20.17 |
| 12/18/2025 | 20.33 | 20.33 | 20.32 | 20.33 | 223,872 | 20.16 |
| 12/17/2025 | 20.30 | 20.33 | 20.30 | 20.32 | 245,885 | 20.15 |
| 12/16/2025 | 20.32 | 20.33 | 20.31 | 20.32 | 293,936 | 20.15 |
| 12/15/2025 | 20.32 | 20.32 | 20.30 | 20.31 | 208,775 | 20.14 |
| 12/12/2025 | 20.30 | 20.31 | 20.29 | 20.29 | 319,411 | 20.12 |
| 12/11/2025 | 20.28 | 20.30 | 20.28 | 20.29 | 177,396 | 20.12 |
| 12/10/2025 | 20.27 | 20.33 | 20.27 | 20.33 | 231,195 | 20.16 |
| 12/09/2025 | 20.27 | 20.29 | 20.27 | 20.28 | 280,137 | 20.11 |
| 12/08/2025 | 20.27 | 20.29 | 20.27 | 20.29 | 629,899 | 20.12 |
| 12/05/2025 | 20.27 | 20.29 | 20.27 | 20.28 | 213,804 | 20.11 |
| 12/04/2025 | 20.27 | 20.29 | 20.25 | 20.28 | 322,231 | 20.11 |
| 12/03/2025 | 20.30 | 20.30 | 20.27 | 20.28 | 417,453 | 20.11 |
| 12/02/2025 | 20.29 | 20.29 | 20.27 | 20.29 | 494,258 | 20.12 |
| 12/01/2025 | 20.29 | 20.30 | 20.27 | 20.28 | 589,371 | 20.11 |
| 11/28/2025 | 20.28 | 20.32 | 20.28 | 20.29 | 201,578 | 20.12 |
| 11/26/2025 | 20.32 | 20.32 | 20.27 | 20.28 | 277,189 | 20.11 |
| 11/25/2025 | 20.36 | 20.37 | 20.33 | 20.35 | 476,291 | 20.12 |
| 11/24/2025 | 20.34 | 20.35 | 20.33 | 20.35 | 742,470 | 20.12 |
| 11/21/2025 | 20.35 | 20.35 | 20.32 | 20.33 | 248,485 | 20.10 |
| 11/20/2025 | 20.31 | 20.33 | 20.31 | 20.32 | 157,282 | 20.09 |
| 11/19/2025 | 20.32 | 20.33 | 20.31 | 20.33 | 184,523 | 20.10 |
| 11/18/2025 | 20.33 | 20.33 | 20.31 | 20.32 | 477,778 | 20.09 |
| 11/17/2025 | 20.31 | 20.31 | 20.30 | 20.31 | 273,368 | 20.08 |
| 11/14/2025 | 20.29 | 20.31 | 20.29 | 20.30 | 212,003 | 20.07 |
| 11/13/2025 | 20.31 | 20.31 | 20.29 | 20.30 | 117,116 | 20.06 |
| 11/12/2025 | 20.30 | 20.30 | 20.28 | 20.29 | 100,251 | 20.06 |
| 11/11/2025 | 20.31 | 20.31 | 20.28 | 20.28 | 136,304 | 20.05 |
| 11/10/2025 | 20.31 | 20.31 | 20.29 | 20.29 | 105,564 | 20.06 |
| 11/07/2025 | 20.27 | 20.30 | 20.27 | 20.28 | 199,075 | 20.05 |
| 11/06/2025 | 20.27 | 20.29 | 20.27 | 20.27 | 789,851 | 20.04 |
| 11/05/2025 | 20.29 | 20.30 | 20.27 | 20.27 | 91,003 | 20.04 |
| 11/04/2025 | 20.25 | 20.28 | 20.25 | 20.27 | 180,434 | 20.04 |
| 11/03/2025 | 20.25 | 20.28 | 20.25 | 20.27 | 94,187 | 20.04 |