Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Strive 1000 Dividend Growth ETF (NQ: STXD )

28.68 UNCHANGED
Last Price Updated: 4:15 PM EST, Jan 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2024 28.58 0 +0.12(+0.44%)
Jan 05, 2024 28.49 28.58 28.38 28.45 3,708 -0.04(-0.16%)
Jan 04, 2024 28.62 28.62 28.50 28.50 5,163 -0.03(-0.10%)
Jan 03, 2024 28.62 28.70 28.53 28.53 6,319 -0.20(-0.69%)
Jan 02, 2024 28.68 28.75 28.62 28.73 5,461 -0.06(-0.21%)
Dec 29, 2023 28.85 28.85 28.70 28.79 4,737 -0.04(-0.14%)
Dec 28, 2023 28.81 28.85 28.81 28.83 2,192 +0.03(+0.10%)
Dec 27, 2023 28.65 28.80 28.65 28.80 29,895 +0.07(+0.24%)
Dec 26, 2023 28.68 28.75 28.65 28.73 20,786 +0.11(+0.38%)
Dec 22, 2023 28.64 28.66 28.59 28.62 5,804 +0.08(+0.26%)
Dec 21, 2023 28.46 28.54 28.37 28.54 2,736 +0.23(+0.82%)
Dec 20, 2023 28.66 28.70 28.31 28.31 2,742 -0.42(-1.47%)
Dec 19, 2023 28.72 28.73 28.67 28.73 5,099 +0.13(+0.45%)
Dec 18, 2023 28.65 28.65 28.59 28.60 2,421 +0.10(+0.35%)
Dec 15, 2023 28.55 28.55 28.46 28.51 14,094 -0.08(-0.28%)
Dec 14, 2023 28.60 28.67 28.53 28.58 5,177 -0.01(-0.03%)
Dec 13, 2023 28.22 28.59 28.20 28.59 2,012 +0.42(+1.48%)
Dec 12, 2023 28.07 28.18 28.07 28.18 2,111 +0.12(+0.42%)
Dec 11, 2023 27.91 28.07 27.91 28.06 11,378 +0.24(+0.86%)
Dec 08, 2023 27.71 27.85 27.69 27.82 3,651 +0.05(+0.18%)
Dec 07, 2023 27.71 27.77 27.70 27.77 12,810 +0.07(+0.25%)
Dec 06, 2023 27.72 27.78 27.70 27.70 10,925 -0.04(-0.14%)
Dec 05, 2023 27.77 27.77 27.66 27.74 5,718 -0.08(-0.29%)
Dec 04, 2023 27.74 27.82 27.74 27.82 1,318 -0.03(-0.11%)
Dec 01, 2023 27.66 27.85 27.66 27.85 1,478 +0.19(+0.68%)
Nov 30, 2023 27.54 27.66 27.44 27.66 2,683 +0.25(+0.90%)
Nov 29, 2023 27.57 27.57 27.40 27.41 3,378 -0.03(-0.11%)
Nov 28, 2023 27.53 27.53 27.39 27.44 1,331 -0.03(-0.11%)
Nov 27, 2023 27.60 27.60 27.45 27.47 2,575 -0.10(-0.36%)
Nov 24, 2023 27.52 27.57 27.52 27.57 842 +0.08(+0.29%)
Nov 22, 2023 27.48 27.49 27.44 27.49 2,163 +0.12(+0.44%)
Nov 21, 2023 27.34 27.38 27.34 27.37 1,745 +0.00(+0.00%)
Nov 20, 2023 27.26 27.37 27.25 27.37 3,030 +0.16(+0.58%)
Nov 17, 2023 27.28 27.28 27.16 27.22 4,981 +0.00(+0.00%)
Nov 16, 2023 27.25 27.25 27.12 27.22 15,396 +0.01(+0.04%)
Nov 15, 2023 27.21 27.27 27.20 27.21 3,769 +0.07(+0.26%)
Nov 14, 2023 27.02 27.17 27.02 27.14 1,783 +0.47(+1.75%)
Nov 13, 2023 26.73 26.73 26.62 26.67 2,456 -0.03(-0.11%)
Nov 10, 2023 26.38 26.70 26.36 26.70 1,745 +0.35(+1.32%)
Nov 09, 2023 26.38 26.40 26.35 26.35 515 -0.24(-0.89%)
Nov 08, 2023 26.57 26.59 26.51 26.59 10,303 +0.07(+0.26%)
Nov 07, 2023 26.45 26.56 26.45 26.52 3,957 +0.02(+0.07%)
Nov 06, 2023 26.55 26.55 26.42 26.50 4,632 +0.07(+0.26%)
Nov 03, 2023 26.47 26.51 26.40 26.43 2,479 +0.19(+0.72%)
Nov 02, 2023 25.88 26.26 25.88 26.24 2,003 +0.48(+1.85%)
Nov 01, 2023 25.72 25.77 25.67 25.77 25,636 +0.15(+0.58%)
Oct 31, 2023 25.50 25.63 25.47 25.62 8,132 +0.16(+0.62%)
Oct 30, 2023 25.31 25.46 25.25 25.46 1,976 +0.29(+1.14%)
Oct 27, 2023 25.33 25.36 25.10 25.17 6,130 -0.30(-1.17%)
Oct 26, 2023 25.72 25.72 25.47 25.47 7,684 -0.22(-0.85%)
Oct 25, 2023 25.77 25.78 25.69 25.69 1,382 -0.15(-0.58%)
Oct 24, 2023 25.87 25.91 25.71 25.84 3,913 +0.15(+0.58%)
Oct 23, 2023 25.69 25.89 25.69 25.69 3,700 -0.17(-0.65%)
Oct 20, 2023 26.13 26.14 25.85 25.86 17,926 -0.22(-0.84%)
Oct 19, 2023 26.26 26.34 26.08 26.08 1,819 -0.26(-0.97%)
Oct 18, 2023 26.47 26.47 26.32 26.33 2,258 -0.29(-1.09%)
Oct 17, 2023 26.53 26.62 26.49 26.62 6,243 +0.00(+0.00%)
Oct 16, 2023 26.54 26.66 26.50 26.62 6,255 +0.26(+0.98%)
Oct 13, 2023 26.49 26.49 26.24 26.36 4,868 -0.01(-0.05%)
Oct 12, 2023 26.52 26.52 26.35 26.38 1,045 -0.13(-0.48%)
Oct 11, 2023 26.49 26.52 26.37 26.50 16,461 +0.08(+0.32%)
Oct 10, 2023 26.46 26.46 26.42 26.42 8,915 +0.11(+0.41%)
Oct 09, 2023 26.16 26.33 26.16 26.31 6,654 +0.18(+0.70%)
Oct 06, 2023 25.79 26.20 25.68 26.13 10,394 +0.23(+0.89%)
Oct 05, 2023 25.79 25.92 25.79 25.90 9,700 -0.02(-0.10%)
Oct 04, 2023 25.86 25.92 25.75 25.92 6,549 +0.18(+0.71%)
Oct 03, 2023 25.79 25.79 25.74 25.74 2,282 -0.29(-1.11%)
Oct 02, 2023 26.14 26.14 25.88 26.03 28,247 -0.09(-0.34%)
Sep 29, 2023 26.30 26.33 26.05 26.11 7,863 -0.09(-0.34%)
Sep 28, 2023 26.15 26.20 26.15 26.20 2,569 +0.16(+0.60%)
Sep 27, 2023 26.28 26.28 25.87 26.05 11,035 -0.08(-0.29%)
Sep 26, 2023 26.43 26.43 26.10 26.12 6,790 -0.37(-1.38%)
Sep 25, 2023 26.33 26.49 26.40 26.49 14,635 +0.09(+0.34%)
Sep 22, 2023 26.59 26.60 26.40 26.40 9,454 -0.05(-0.19%)
Sep 21, 2023 26.80 26.80 26.45 26.45 12,483 -0.40(-1.49%)
Sep 20, 2023 27.12 27.23 26.85 26.85 44,744 -0.11(-0.42%)
Sep 19, 2023 26.96 27.00 26.83 26.96 4,619 -0.08(-0.30%)
Sep 18, 2023 27.11 27.11 27.01 27.04 12,778 +0.04(+0.15%)
Sep 15, 2023 27.32 27.32 27.00 27.00 1,575 -0.29(-1.05%)
Sep 14, 2023 27.19 27.30 27.19 27.29 1,701 +0.19(+0.69%)
Sep 13, 2023 27.15 27.15 27.07 27.10 7,013 +0.03(+0.11%)
Sep 12, 2023 27.07 27.13 27.06 27.07 7,556 -0.15(-0.54%)
Sep 11, 2023 27.29 27.29 27.12 27.22 10,610 +0.13(+0.47%)
Sep 08, 2023 27.10 27.15 27.06 27.09 5,851 -0.01(-0.04%)
Sep 07, 2023 27.07 27.11 26.96 27.10 4,972 -0.01(-0.04%)
Sep 06, 2023 27.23 27.23 27.02 27.11 43,930 -0.16(-0.58%)
Sep 05, 2023 27.47 27.47 27.26 27.27 4,095 -0.21(-0.76%)
Sep 01, 2023 27.47 27.48 27.42 27.48 3,655 +0.07(+0.25%)
Aug 31, 2023 27.46 27.52 27.41 27.41 8,480 -0.12(-0.43%)
Aug 30, 2023 27.52 27.58 27.47 27.53 11,769 +0.09(+0.32%)
Aug 29, 2023 27.22 27.44 27.19 27.44 7,494 +0.28(+1.02%)
Aug 28, 2023 27.20 27.20 27.10 27.16 9,475 +0.14(+0.51%)
Aug 25, 2023 26.84 27.09 26.84 27.02 4,964 +0.20(+0.74%)
Aug 24, 2023 27.16 27.16 26.83 26.83 5,888 -0.27(-1.00%)
Aug 23, 2023 27.05 27.14 27.02 27.10 8,735 +0.19(+0.72%)
Aug 22, 2023 26.96 26.96 26.89 26.90 12,921 -0.05(-0.17%)
Aug 21, 2023 27.02 27.02 26.79 26.95 11,648 +0.02(+0.09%)
Aug 18, 2023 26.86 26.95 26.83 26.93 5,793 +0.05(+0.18%)
Aug 17, 2023 27.07 27.15 26.88 26.88 4,043 -0.14(-0.51%)
Aug 16, 2023 27.26 27.26 27.01 27.01 8,032 -0.17(-0.62%)
Aug 15, 2023 27.23 27.29 27.14 27.18 11,875 -0.24(-0.87%)
Aug 14, 2023 27.39 27.42 27.35 27.42 7,662 +0.10(+0.36%)
Aug 11, 2023 27.31 27.35 27.21 27.32 11,735 +0.04(+0.15%)
Aug 10, 2023 27.52 27.52 27.27 27.28 6,917 -0.01(-0.02%)
Aug 09, 2023 27.46 27.46 27.29 27.29 10,493 -0.09(-0.34%)
Aug 08, 2023 27.68 27.68 27.22 27.38 29,741 -0.04(-0.14%)
Aug 07, 2023 27.33 27.42 27.33 27.42 3,607 +0.25(+0.91%)
Aug 04, 2023 27.46 27.46 27.15 27.17 8,842 -0.20(-0.72%)
Aug 03, 2023 27.45 27.45 27.31 27.37 10,612 -0.09(-0.32%)
Aug 02, 2023 27.47 27.60 27.45 27.46 21,982 -0.24(-0.86%)
Aug 01, 2023 27.74 27.76 27.63 27.70 19,664 -0.02(-0.07%)
Jul 31, 2023 27.82 27.82 27.65 27.72 8,748 +0.01(+0.04%)
Jul 28, 2023 27.73 27.76 27.70 27.71 13,398 +0.14(+0.49%)
Jul 27, 2023 27.95 27.95 27.56 27.57 14,449 -0.20(-0.73%)
Jul 26, 2023 27.73 27.84 27.71 27.77 8,584 -0.06(-0.21%)
Jul 25, 2023 27.82 27.89 27.80 27.83 9,359 +0.06(+0.21%)
Jul 24, 2023 27.82 27.82 27.77 27.77 23,006 +0.08(+0.28%)
Jul 21, 2023 27.58 27.77 27.58 27.70 5,691 +0.15(+0.54%)
Jul 20, 2023 27.48 27.64 27.48 27.55 15,980 +0.07(+0.25%)
Jul 19, 2023 27.54 27.54 27.44 27.48 6,810 +0.08(+0.29%)
Jul 18, 2023 27.32 27.42 27.30 27.40 9,651 +0.14(+0.51%)
Jul 17, 2023 28.38 28.38 27.18 27.26 8,350 +0.03(+0.11%)
Jul 14, 2023 27.27 27.27 27.20 27.23 7,232 +0.10(+0.38%)
Jul 13, 2023 27.07 27.18 27.07 27.13 6,439 +0.12(+0.46%)
Jul 12, 2023 27.16 27.16 27.00 27.01 17,967 +0.10(+0.35%)
Jul 11, 2023 26.92 26.92 26.79 26.91 9,302 +0.13(+0.48%)
Jul 10, 2023 26.70 26.80 26.69 26.78 12,086 +0.15(+0.56%)
Jul 07, 2023 26.77 26.87 26.63 26.63 6,250 -0.18(-0.68%)
Jul 06, 2023 26.90 26.90 26.73 26.82 8,360 -0.17(-0.62%)
Jul 05, 2023 27.07 27.07 26.98 26.98 3,575 -0.29(-1.05%)
Jul 03, 2023 27.16 27.27 27.04 27.27 2,885 +0.13(+0.47%)
Jun 30, 2023 26.93 27.18 26.93 27.14 8,539 +0.30(+1.10%)
Jun 29, 2023 26.75 26.86 26.72 26.85 3,749 +0.20(+0.75%)
Jun 28, 2023 26.65 26.74 26.63 26.65 5,411 -0.11(-0.43%)
Jun 27, 2023 26.64 26.76 26.55 26.76 2,234 +0.27(+1.02%)
Jun 26, 2023 26.58 26.58 26.48 26.49 6,592 -0.00(-0.02%)
Jun 23, 2023 26.60 26.60 26.50 26.50 10,754 -0.18(-0.66%)
Jun 22, 2023 26.70 26.70 26.61 26.67 8,674 -0.01(-0.04%)
Jun 21, 2023 26.68 26.68 26.61 26.68 4,212 +0.03(+0.11%)
Jun 20, 2023 26.77 26.77 26.65 26.65 4,857 -0.18(-0.66%)
Jun 16, 2023 26.99 27.01 26.83 26.83 6,601 -0.07(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.