Strive Small-Cap ETF (STXK)

Historical Prices For Strive Small-Cap ETF (STXK)

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	33.40	33.40	32.89	33.16	4,375	33.16
9/04/2025	32.69	33.00	32.69	33.00	3,373	33.00
9/03/2025	32.75	32.75	32.54	32.63	5,357	32.63
9/02/2025	32.43	32.69	32.41	32.69	6,181	32.69
8/29/2025	33.06	33.06	32.76	32.82	1,961	32.82
8/28/2025	33.02	33.02	32.83	32.99	4,405	32.99
8/27/2025	32.89	32.98	32.89	32.94	3,863	32.94
8/26/2025	32.74	32.82	32.73	32.73	1,892	32.73
8/25/2025	32.75	32.78	32.63	32.63	3,342	32.63
8/22/2025	32.56	32.92	32.56	32.91	4,351	32.91
8/21/2025	31.60	31.74	31.60	31.74	3,874	31.74
8/20/2025	31.61	31.74	31.50	31.74	2,968	31.74
8/19/2025	32.02	32.03	31.82	31.83	2,897	31.83
8/18/2025	31.87	32.04	31.87	32.01	2,202	32.01
8/15/2025	32.13	32.13	31.86	31.86	3,272	31.86
8/14/2025	32.11	32.13	31.99	32.12	2,897	32.12
8/13/2025	32.09	32.48	32.02	32.48	11,848	32.48
8/12/2025	31.45	31.78	31.45	31.78	2,457	31.78
8/11/2025	30.99	31.02	30.83	30.92	7,734	30.92
8/08/2025	30.92	31.05	30.91	31.00	15,841	31.00
8/07/2025	31.19	31.19	30.71	30.84	7,327	30.84
8/06/2025	30.88	30.94	30.82	30.88	3,274	30.88
8/05/2025	31.00	31.01	30.89	31.00	1,079	31.00
8/04/2025	30.50	30.84	30.50	30.66	6,519	30.66
8/01/2025	30.36	30.48	30.02	30.35	13,270	30.35
7/31/2025	31.11	31.16	30.83	30.83	5,273	30.83
7/30/2025	31.52	31.61	31.04	31.21	4,487	31.21
7/29/2025	31.65	31.65	31.37	31.37	4,068	31.37
7/28/2025	31.64	31.64	31.53	31.55	4,849	31.55
7/25/2025	31.38	31.61	31.38	31.61	9,425	31.61
7/24/2025	31.60	31.60	31.46	31.46	2,409	31.46
7/23/2025	31.62	31.87	31.62	31.87	5,900	31.87
7/22/2025	31.36	31.55	31.36	31.49	2,803	31.49
7/21/2025	31.53	31.57	31.18	31.20	6,760	31.20
7/18/2025	31.57	31.57	31.27	31.35	2,257	31.35
7/17/2025	31.10	31.47	31.10	31.47	1,466	31.47
7/16/2025	30.97	31.06	30.97	31.05	27,519	31.05
7/15/2025	31.45	31.45	30.82	30.82	13,486	30.82
7/14/2025	31.25	31.44	31.25	31.44	37,572	31.44
7/11/2025	31.26	31.36	31.20	31.20	1,994	31.20
7/10/2025	31.40	31.68	31.40	31.53	4,422	31.53
7/09/2025	31.06	31.30	31.06	31.30	1,799	31.30
7/08/2025	30.95	31.17	30.95	31.06	20,594	31.06
7/07/2025	31.13	31.19	30.68	30.81	3,550	30.81
7/03/2025	31.27	31.31	31.25	31.30	3,714	31.30
7/02/2025	30.65	31.23	30.65	31.23	12,727	31.23
7/01/2025	30.33	30.89	30.33	30.69	1,846	30.69
6/30/2025	30.38	30.40	30.30	30.35	9,104	30.35
6/27/2025	30.33	30.48	30.08	30.30	5,016	30.30
6/26/2025	30.10	30.48	30.10	30.48	8,569	30.48
6/25/2025	30.18	30.18	30.03	30.03	2,314	30.03
6/24/2025	30.14	30.39	29.93	29.93	7,027	29.93
6/23/2025	29.79	29.97	29.49	29.93	24,266	29.93
6/20/2025	29.92	29.92	29.58	29.69	8,270	29.69
6/18/2025	29.60	29.91	29.60	29.70	4,497	29.70
6/17/2025	29.77	29.78	29.55	29.57	3,819	29.57
6/16/2025	29.98	29.98	29.80	29.86	2,575	29.86
6/13/2025	29.82	29.87	29.53	29.53	3,078	29.53
6/12/2025	29.99	30.10	29.99	30.10	2,501	30.10
6/11/2025	30.45	30.51	30.21	30.21	3,151	30.21
6/10/2025	30.28	30.43	30.28	30.35	1,970	30.35
6/09/2025	30.07	30.36	30.07	30.20	12,722	30.20
6/06/2025	29.70	30.01	29.70	29.97	8,458	29.97