Free Trial

Strive 500 ETF (STRV) Chart & Stock Price History

Strive 500 ETF logo
$36.53 +0.40 (+1.11%)
Closing price 05/2/2025 04:10 PM Eastern
Extended Trading
$36.53 +0.00 (+0.00%)
As of 05/2/2025 06:34 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

5 Day
Performance
+2.15%
1 Month
Performance
+12.06%
3 Month
Performance
-6.04%
6 Month
Performance
-0.25%
Year-To-Date
Performance
-3.36%
1 Year
Performance
+10.93%
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.

STRV Stock Chart for Sunday, May, 4, 2025

Strive 500 ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$36.13$36.53
+1.11%
$36.69$36.3887,348 shs$813.89 million
05/01/2025$35.74$36.13
+1.09%
$36.41$36.0872,199 shs$804.98 million
04/30/2025$35.76$35.74
-0.06%
$35.83$35.06130,247 shs$796.29 million
04/29/2025$35.58$35.76
+0.51%
$35.85$35.44102,694 shs$796.73 million
04/28/2025$35.61$35.58
-0.08%
$35.70$35.19107,932 shs$792.72 million
04/25/2025$35.24$35.61
+1.05%
$35.61$35.11121,745 shs$793.39 million
04/24/2025$34.48$35.24
+2.20%
$35.30$34.5676,275 shs$785.15 million
04/23/2025$33.91$34.48
+1.68%
$35.15$34.4381,427 shs$768.21 million
04/22/2025$33.19$33.91
+2.17%
$34.08$33.48104,089 shs$755.52 million
04/21/2025$33.90$33.19
-2.09%
$33.67$32.79195,044 shs$739.47 million
04/18/2025$33.90$33.90$34.20$33.78111,358 shs$732.92 million
04/17/2025$33.98$33.90
-0.24%
$34.20$33.78111,358 shs$732.92 million
04/16/2025$34.67$33.98
-1.99%
$34.43$33.5475,824 shs$734.65 million
04/15/2025$34.64$34.67
+0.09%
$34.93$34.59143,859 shs$749.57 million
04/14/2025$34.36$34.64
+0.81%
$34.98$34.44176,690 shs$748.92 million
04/11/2025$33.91$34.36
+1.33%
$34.53$33.53148,279 shs$742.86 million
04/10/2025$35.05$33.91
-3.25%
$34.33$32.92226,313 shs$733.13 million
04/09/2025$32.02$35.05
+9.46%
$35.18$31.78302,040 shs$757.78 million
04/09/2025$32.02$35.05
+9.46%
$35.18$31.78302,040 shs$757.78 million
04/08/2025$32.48$32.02
-1.42%
$33.81$31.52299,696 shs$692.27 million
04/08/2025$32.48$32.02
-1.42%
$33.81$31.52299,696 shs$692.27 million
04/07/2025$32.60$32.48
-0.37%
$33.65$30.88383,786 shs$702.22 million
04/04/2025$34.65$32.60
-5.92%
$33.75$32.54386,209 shs$704.81 million
04/03/2025$36.42$34.65
-4.86%
$35.29$34.58182,994 shs$749.13 million

This page (NYSEARCA:STRV) was last updated on 5/4/2025 by MarketBeat.com Staff
From Our Partners