Stock listing
NYSE:STXF Strive 500 ETF Stock
Follow Strive 500 ETF into a list and get an email when it puts out news.
Share price · NYSE:STXF
$48.79 USD -1.00 (-2.0%)
Close on Oct 30, 2026
- Day range
- $48.54 – $49.20 USDOct 30, 2026
- Volume
- 68,924 sharesOct 30, 2026
- 52-week range
- $40.52 – $50.54 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $2.54M USDMedian day 46,400 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:STXF · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $48.79 | -1.00 | -2.0% | $49.19 | $49.20 | $48.54 | 68,924 | |
| $49.79 | -0.09 | -0.2% | $49.62 | $49.79 | $49.57 | 43,450 | |
| $49.88 | +0.16 | +0.3% | $49.90 | $49.95 | $49.76 | 53,848 | |
| $49.72 | +0.24 | +0.5% | $49.64 | $49.84 | $49.45 | 44,008 | |
| $49.48 | +0.365 | +0.7% | $49.29 | $49.60 | $49.29 | 41,881 | |
| $49.12 | -0.275 | -0.6% | $49.12 | $49.34 | $49.05 | 42,800 | |
| $49.39 | -0.60 | -1.2% | $49.58 | $49.61 | $49.19 | 34,400 | |
| $49.99 | +0.30 | +0.6% | $49.80 | $50.05 | $49.67 | 50,500 | |
| $49.69 | +0.14 | +0.3% | $49.50 | $49.87 | $49.50 | 30,900 | |
| $49.55 | +0.20 | +0.4% | $49.51 | $49.77 | $49.51 | 24,300 | |
| $49.35 | -0.56 | -1.1% | $50.00 | $50.03 | $49.21 | 48,800 | |
| $49.91 | +0.15 | +0.3% | $49.51 | $49.93 | $49.41 | 59,000 | |
| $49.76 | -0.55 | -1.1% | $50.05 | $50.15 | $49.56 | 48,600 | |
| $50.31 | -0.04 | -0.1% | $50.30 | $50.37 | $50.17 | 54,200 | |
| $50.35 | +0.05 | +0.1% | $50.42 | $50.46 | $50.26 | 110,500 | |
| $50.30 | +0.23 | +0.5% | $50.12 | $50.39 | $50.12 | 80,700 | |
| $50.07 | -0.24 | -0.5% | $50.05 | $50.21 | $49.85 | 41,000 | |
| $50.31 | -0.12 | -0.2% | $50.22 | $50.33 | $50.05 | 70,200 | |
| $50.43 | +0.33 | +0.7% | $50.34 | $50.54 | $50.22 | 64,200 | |
| $50.10 | +0.33 | +0.7% | $49.78 | $50.19 | $49.74 | 47,900 | |
| $49.77 | +0.36 | +0.7% | $49.77 | $49.96 | $49.64 | 60,000 | |
| $49.41 | +0.105 | +0.2% | $49.58 | $49.58 | $49.11 | 62,100 | |
| $49.31 | -0.055 | -0.1% | $49.59 | $49.72 | $49.31 | 35,200 | |
| $49.36 | -0.101 | -0.2% | $49.46 | $49.50 | $49.28 | 52,600 | |
| $49.46 | -0.529 | -1.1% | $49.52 | $49.72 | $49.38 | 61,200 | |
| $49.99 | +0.25 | +0.5% | $49.82 | $50.04 | $49.77 | 47,400 | |
| $49.74 | +0.02 | 0.0% | $49.46 | $49.85 | $49.46 | 63,200 | |
| $49.72 | -0.43 | -0.9% | $50.18 | $50.18 | $49.70 | 38,300 | |
| $50.15 | +0.03 | +0.1% | $50.16 | $50.24 | $50.09 | 59,900 | |
| $50.12 | +0.75 | +1.5% | $49.61 | $50.20 | $49.61 | 60,300 | |
| $49.37 | +0.04 | +0.1% | $49.43 | $49.43 | $49.16 | 53,400 | |
| $49.33 | +0.57 | +1.2% | $49.36 | $49.36 | $49.15 | 45,000 | |
| $48.76 | -0.19 | -0.4% | $49.10 | $49.23 | $48.52 | 58,800 | |
| $48.95 | -0.22 | -0.4% | $49.16 | $49.16 | $48.87 | 54,800 | |
| $49.17 | -0.22 | -0.4% | $49.02 | $49.36 | $48.96 | 36,900 | |
| $49.39 | +0.39 | +0.8% | $49.46 | $49.54 | $49.34 | 50,800 | |
| $49.00 | -0.27 | -0.5% | $49.04 | $49.12 | $48.96 | 24,500 | |
| $49.27 | -0.28 | -0.6% | $49.48 | $49.48 | $49.24 | 24,100 | |
| $49.55 | -0.24 | -0.5% | $49.68 | $49.70 | $49.49 | 86,800 | |
| $49.79 | -0.21 | -0.4% | $49.93 | $49.96 | $49.72 | 39,200 | |
| $50.00 | +0.53 | +1.1% | $49.64 | $50.06 | $49.63 | 25,200 | |
| $49.47 | +0.20 | +0.4% | $49.28 | $49.52 | $49.26 | 26,800 | |
| $49.27 | -0.344 | -0.7% | $49.29 | $49.41 | $49.10 | 29,200 | |
| $49.61 | -0.116 | -0.2% | $49.54 | $49.62 | $49.44 | 45,400 | |
| $49.73 | -0.14 | -0.3% | $49.98 | $50.00 | $49.68 | 30,200 | |
| $49.87 | +0.32 | +0.6% | $49.73 | $49.93 | $49.59 | 39,600 | |
| $49.55 | +0.02 | 0.0% | $49.47 | $49.56 | $49.37 | 103,100 | |
| $49.53 | +0.10 | +0.2% | $49.46 | $49.55 | $49.33 | 33,900 | |
| $49.43 | -0.06 | -0.1% | $49.47 | $49.47 | $49.30 | 41,200 | |
| $49.49 | +0.211 | +0.4% | $49.44 | $49.61 | $49.39 | 44,400 | |
| $49.28 | -0.411 | -0.8% | $49.54 | $49.63 | $49.28 | 91,900 | |
| $49.69 | +0.12 | +0.2% | $49.81 | $49.88 | $49.68 | 19,900 | |
| $49.57 | -0.38 | -0.8% | $49.69 | $49.71 | $49.57 | 30,500 | |
| $49.95 | -0.21 | -0.4% | $50.11 | $50.14 | $49.90 | 55,400 | |
| $50.16 | -0.10 | -0.2% | $50.26 | $50.33 | $50.11 | 17,800 | |
| $50.26 | +0.31 | +0.6% | $50.04 | $50.35 | $50.04 | 22,800 | |
| $49.95 | +0.17 | +0.3% | $50.02 | $50.02 | $49.85 | 73,300 | |
| $49.78 | -0.14 | -0.3% | $50.03 | $50.03 | $49.69 | 174,000 | |
| $49.92 | +0.02 | 0.0% | $49.84 | $50.06 | $49.84 | 83,500 | |
| $49.90 | +0.304 | +0.6% | $49.71 | $49.94 | $49.65 | 35,000 | |
| $49.60 | -0.034 | -0.1% | $49.61 | $49.79 | $49.50 | 31,200 | |
| $49.63 | -0.14 | -0.3% | $50.01 | $50.08 | $49.63 | 38,800 | |
| $49.77 | +0.84 | +1.7% | $49.15 | $49.90 | $49.13 | 68,000 | |
| $48.93 | +0.73 | +1.5% | $48.30 | $48.94 | $48.30 | 43,600 | |
| $48.20 | +0.38 | +0.8% | $48.11 | $48.28 | $47.63 | 53,200 | |
| $47.82 | +0.73 | +1.6% | $47.50 | $47.89 | $47.40 | 42,000 |
- Ticker
- NYSE:STXF
- Asset type
- ETF
- Exchange
- NYSE
- Currency
- USD
Strive 500 ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Strive 500 ETF.