Strive 1000 Growth ETF Historical Data - STXG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
NYSE
Strive 1000 Growth ETF (STXG)
Strive 1000 Growth ETF (STXG) Historical

Strive 1000 Growth ETF (STXG)

0.00

0.00

(0.00%)

Closed June 29 3:00PM

Delayed by 15 minutes

0.00

0.00

(0.00%)

After Hours: -

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	40	40.2	39.6091	14769	39.88511274	SP
4	0	0	37.79	40.29	37.29	14499	39.42443318	SP
12	0	0	36.85	40.29	35.09	13847	37.70087733	SP
26	0	0	33.5	40.29	33.5	13279	36.93866344	SP
52	0	0	33.5	40.29	33.5	13279	36.93866344	SP
156	0	0	33.5	40.29	33.5	13279	36.93866344	SP
260	0	0	33.5	40.29	33.5	13279	36.93866344	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719614400	40.0428	0	0.00	40.0428	40.0428	40.0428	0
1719528000	40.0428	0	0.01	40.04	40.11	39.96	7626
1719441600	40.04	0.12	0.30	39.79	40.04	39.79	4198
1719355200	39.92	0.31	0.78	39.74	39.92	39.6881	42167
1719268800	39.6091	-0.29	-0.73	39.91	39.92	39.6091	12414
1719009600	39.8989	-0.04	-0.10	40	40.04	39.79	7441
1718923200	39.94	-0.34	-0.84	40.28	40.29	39.89	12454
1718750400	40.28	0.18	0.45	40.02	40.28	40.02	7760
1718664000	40.0977	0.35	0.87	39.76	40.22	39.72	8698
1718404800	39.75	0	0.01	39.6	39.75	39.58	7764
1718318400	39.747	0.13	0.32	39.77	39.77	39.4791	54656
1718232000	39.62	0.52	1.33	39.48	39.83	39.48	20245
1718145600	39.1	0.25	0.64	38.79	39.1	38.7173	7093
1718059200	38.85	0.15	0.39	38.65	38.85	38.63	3427
1717800000	38.7	-0.05	-0.12	38.84	38.84	38.63	4423
1717713600	38.7466	0.05	0.13	38.9	38.9	38.61	46004
1717627200	38.6974	0.55	1.45	38.3	38.7	38.3	3838
1717540800	38.1431	0.12	0.32	37.94	38.1431	37.881	11765
1717454400	38.02	0.17	0.46	38.16	38.16	37.7	4624
1717195200	37.8459	0.07	0.17	37.79	37.8459	37.29	8892
1717108800	37.78	-0.41	-1.06	38.01	38.01	37.74	8895
1717022400	38.1863	-0.17	-0.45	38.1	38.2845	38.09	12878
1716936000	38.36	0.02	0.06	38.39	38.425	38.2273	12020
1716590400	38.3372	0.28	0.73	38.22	38.41	38.22	19490
1716504000	38.06	-0.2	-0.52	38.59	38.59	37.95	9803
1716417600	38.26	-0.07	-0.18	38.47	38.47	38.07	10313
1716331200	38.33	0.13	0.35	38.09	38.33	38.09	6895
1716244800	38.196	0.17	0.45	38.03	38.27	38.03	5492
1715985600	38.0257	-0.04	-0.11	37.98	38.05	37.97	12843
1715899200	38.0689	-0.08	-0.21	38.3	38.3	38.04	9301
1715812800	38.1491	0.58	1.54	37.84	38.16	37.75	10982
1715726400	37.57	0.2	0.54	37.21	37.57	37.21	8928
1715640000	37.3691	-0.05	-0.13	37.43	37.65	37.29	18267
1715380800	37.4173	0.06	0.15	37.5	37.5	37.31	7599
1715294400	37.36	0.14	0.38	37.26	37.38	37.1554	12481
1715208000	37.22	-0.06	-0.16	37.22	37.25	37.09	36603
1715121600	37.28	0.08	0.21	37.23	37.3325	37.19	5542
1715035200	37.2019	0.47	1.28	36.96	37.2019	36.82	3360
1714776000	36.7301	0.51	1.39	36.61	36.8325	36.61	7484
1714689600	36.2251	0.4	1.13	35.99	36.2396	35.9	13084
1714603200	35.8218	-0.06	-0.16	35.95	36.3901	35.77	18568
1714516800	35.88	-0.67	-1.82	36.61	36.61	35.88	4134
1714430400	36.5463	0.07	0.18	36.64	36.64	36.4949	4282
1714171200	36.48	0.57	1.59	36.26	36.54	36.26	4522
1714084800	35.91	-0.18	-0.49	35.8	35.94	35.4101	9084
1713998400	36.088	0.05	0.13	36.39	36.39	35.9899	10062
1713912000	36.0418	0.57	1.61	35.87	36.1	35.73	21388
1713825600	35.4694	0.31	0.87	35.37	35.7	35.18	46629
1713566400	35.1625	-0.65	-1.81	35.95	35.95	35.09	18439
1713480000	35.81	-0.2	-0.55	35.93	36.14	35.78	17371
1713393600	36.0068	-0.31	-0.85	36.4	36.4	35.92	9823
1713307200	36.3144	0.06	0.16	36.29	36.45	36.2297	26645
1713220800	36.2581	-0.63	-1.71	37.22	37.22	36.25	61567
1712961600	36.89	-0.53	-1.42	37.04	37.1401	36.7501	3577
1712875200	37.42	0.51	1.38	37.07	37.48	36.87	10400
1712788800	36.91	-0.32	-0.87	36.97	37.03	36.71	9483
1712702400	37.2338	0.03	0.07	37.48	37.48	37	9308
1712616000	37.2082	-0.06	-0.16	37.35	37.35	37.19	2264
1712356800	37.2689	0.5	1.36	36.85	37.325	36.85	7812
1712270400	36.77	-0.5	-1.34	37.57	37.62	36.77	5614
1712184000	37.27	0.11	0.30	37.21	37.39	37.1	11718
1712097600	37.16	-0.32	-0.85	37.12	37.16	36.92	19676
1712011200	37.48	-0.01	-0.03	37.63	37.65	37.3699	16909

Strive 1000 Growth ETF

NLBNPIT1YTJ2 20991231 68...

Craft 1861 Global (CE)

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions