Free Trial
MarketBeat All Access — Now with A.I. InsightsStart My Trial

Strive 500 ETF (STRV) Chart & Stock Price History

Strive 500 ETF logo
$43.44 -0.13 (-0.30%)
Closing price 04:10 PM Eastern
Extended Trading
$43.48 +0.04 (+0.08%)
As of 04:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Strive 500 ETF Stock Price Performance

The Strive 500 ETF (STRV) fund chart highlights key performance trends across multiple timeframes. Over the last 12 months, the fund's price has increased 17.12%, with a year-to-date return of 14.92%. In the past month, the fund has increased 3.21%, reflecting recent market activity.

As of the latest close, Strive 500 ETF traded at $43.57 with a market cap of $1.04 billion and volume of 82,043 shares.

Receive STRV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Strive 500 ETF and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.09%
1 Month
Performance
+3.21%
3 Month
Performance
+7.85%
Year-To-Date
Performance
+14.92%
1 Year
Performance
+17.12%

STRV Stock Chart for Thursday, October, 9, 2025

STRV Chart by TradingView

Strive 500 ETF Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/08/2025$43.36$43.57
+0.48%		$43.59$43.3682,043 shs$1.04 billion
10/07/2025$43.49$43.36
-0.30%		$43.58$43.2356,030 shs$1.03 billion
10/06/2025$43.40$43.49
+0.21%		$43.56$43.36166,761 shs$1.03 billion
10/03/2025$43.41$43.40
-0.02%		$43.54$43.2577,213 shs$1.03 billion
10/02/2025$43.30$43.41
+0.25%		$43.43$43.1956,702 shs$1.02 billion
10/01/2025$43.20$43.30
+0.23%		$43.33$42.9758,223 shs$1.01 billion
09/30/2025$42.92$43.20
+0.65%		$43.20$42.8682,233 shs$1.01 billion
09/29/2025$42.90$42.92
+0.05%		$43.07$42.8743,973 shs$1.00 billion
09/26/2025$42.77$42.90
+0.30%		$42.98$42.7267,904 shs$1.00 billion
09/25/2025$42.94$42.77
-0.40%		$42.81$42.5051,555 shs$1.00 billion
09/24/2025$43.06$42.94
-0.28%		$43.15$42.8541,769 shs$1.00 billion
09/23/2025$43.29$43.06
-0.53%		$43.35$43.0081,682 shs$1.01 billion
09/22/2025$43.10$43.29
+0.44%		$43.36$43.0554,720 shs$1.01 billion
09/19/2025$42.94$43.10
+0.37%		$43.17$42.9031,098 shs$1.01 billion
09/18/2025$42.68$42.94
+0.61%		$43.09$42.8562,857 shs$1.00 billion
09/17/2025$42.77$42.68
-0.21%		$42.85$42.3841,114 shs$998.29 million
09/16/2025$42.70$42.77
+0.16%		$42.83$42.6940,224 shs$1.00 billion
09/15/2025$42.58$42.70
+0.28%		$42.81$42.6974,776 shs$998.75 million
09/12/2025$42.62$42.58
-0.09%		$42.66$42.5573,174 shs$995.95 million
09/11/2025$42.15$42.62
+1.12%		$42.62$42.3248,902 shs$996.88 million
09/10/2025$42.09$42.15
+0.14%		$42.39$42.1444,440 shs$985.89 million
09/09/2025$41.97$42.09
+0.29%		$42.10$41.9670,863 shs$984.49 million
09/08/2025$41.85$41.97
+0.29%		$42.05$41.9134,170 shs$981.68 million
Related Companies

This page (NYSEARCA:STRV) was last updated on 10/9/2025 by MarketBeat.com Staff
From Our Partners
An $8 trillion-dollar discovery 17,000 ft underwater
A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...
Porter & Company | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
2013 miner reveals his trading system
While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...
Crypto Swap Profits | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
The Tiny Stock Set to Soar with Musk's AI Ambitions
The Tiny Stock Set to Soar with Musk's AI Ambitions While Musk builds one of the most ambitious AI empires ...
Behind the Markets | Sponsoredtc pixel
Front-Run Buffett's Shocking Gold Move
A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...
Golden Portfolio | Sponsoredtc pixel
Forget AI, This Will Be the Next Big Tech Breakthrough
After picking Nvidia in 2016, before it jumped 27,000%... Jeff Brown is back with what he believes will be ...
Brownstone Research | Sponsoredtc pixel
If You Keep Cash In A U.S. Bank Account… Read This NOW
The Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...
Banyan Hill Publishing | Sponsoredtc pixel