Free Trial

Strive 500 ETF (STRV) Chart & Stock Price History

Strive 500 ETF logo
$42.00 +0.19 (+0.45%)
Closing price 08/28/2025 04:10 PM Eastern
Extended Trading
$42.01 +0.01 (+0.02%)
As of 08/28/2025 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.

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 17.15%, with a year-to-date return of 11.11%. In the past month, the fund has increased 2.29%, reflecting recent market activity.

As of the latest close, Strive 500 ETF traded at $42.00 with a market cap of $982.38 million and volume of 38,633 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.

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
+0.50%
1 Month
Performance
+2.29%
3 Month
Performance
+10.03%
Year-To-Date
Performance
+11.11%
1 Year
Performance
+17.15%

STRV Stock Chart for Friday, August, 29, 2025

Strive 500 ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$41.81$42.00
+0.45%
$42.01$41.7938,633 shs$982.38 million
08/27/2025$41.81$41.81$41.87$41.7260,110 shs$977.94 million
08/26/2025$41.55$41.81
+0.63%
$41.81$41.5051,192 shs$977.94 million
08/25/2025$41.79$41.55
-0.57%
$41.73$41.5545,461 shs$971.85 million
08/22/2025$41.06$41.79
+1.78%
$41.80$41.2436,806 shs$977.47 million
08/21/2025$41.27$41.06
-0.51%
$41.21$41.0033,381 shs$960.39 million
08/20/2025$41.33$41.27
-0.15%
$41.31$40.9141,200 shs$965.31 million
08/19/2025$41.69$41.33
-0.86%
$41.66$41.2946,570 shs$966.71 million
08/18/2025$41.62$41.69
+0.17%
$41.69$41.5740,143 shs$975.13 million
08/15/2025$41.75$41.62
-0.31%
$41.77$41.6057,709 shs$973.49 million
08/14/2025$41.63$41.75
+0.29%
$41.75$41.5667,898 shs$976.53 million
08/13/2025$41.66$41.63
-0.07%
$41.79$41.5850,585 shs$973.73 million
08/12/2025$41.12$41.66
+1.31%
$41.66$41.2551,704 shs$974.43 million
08/11/2025$41.31$41.12
-0.46%
$41.36$41.1250,812 shs$961.80 million
08/08/2025$40.93$41.31
+0.93%
$41.31$41.0770,260 shs$966.24 million
08/07/2025$40.92$40.93
+0.02%
$41.25$40.7336,735 shs$957.35 million
08/06/2025$40.66$40.92
+0.64%
$41.00$40.6533,909 shs$957.12 million
08/05/2025$40.91$40.66
-0.61%
$40.94$40.6144,603 shs$951.04 million
08/04/2025$40.23$40.91
+1.69%
$40.91$40.5281,146 shs$956.89 million
08/01/2025$40.85$40.23
-1.52%
$40.43$40.0984,168 shs$940.98 million
07/31/2025$41.02$40.85
-0.41%
$41.43$40.8565,662 shs$955.48 million
07/30/2025$41.06$41.02
-0.10%
$41.24$40.8794,971 shs$954.54 million
07/29/2025$41.19$41.06
-0.32%
$41.33$41.0464,862 shs$955.47 million
07/28/2025$41.22$41.19
-0.07%
$41.29$41.1472,760 shs$958.49 million

This page (NYSEARCA:STRV) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners