Strive Mid-Cap ETF (STXM)

Last Price28.51

Change-0.31 (-1.08%)

NYSE · Last Trade: Jan 1st, 12:01 PM EST

Historical Prices For Strive Mid-Cap ETF (STXM)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	28.66	28.66	28.51	28.51	2,679	28.51
12/30/2025	28.91	28.91	28.82	28.82	793	28.82
12/29/2025	28.86	28.90	28.86	28.90	2,895	28.90
12/26/2025	29.08	29.08	29.08	29.08	735	29.08
12/24/2025	29.13	29.14	29.13	29.14	597	29.14
12/23/2025	29.00	29.10	29.00	29.06	3,941	29.06
12/22/2025	29.21	29.21	29.11	29.16	945	29.16
12/19/2025	28.80	28.82	28.80	28.82	587	28.82
12/18/2025	28.72	28.72	28.55	28.56	970	28.56
12/17/2025	28.72	28.72	28.39	28.39	547	28.39
12/16/2025	28.71	28.71	28.47	28.59	3,774	28.59
12/15/2025	28.83	28.83	28.72	28.73	4,839	28.73
12/12/2025	29.38	29.38	28.88	28.88	1,818	28.88
12/11/2025	29.16	29.31	29.15	29.31	3,679	29.31
12/10/2025	28.75	29.10	28.75	29.10	1,071	29.00
12/09/2025	28.80	28.84	28.67	28.67	2,736	28.57
12/08/2025	28.82	28.82	28.70	28.72	2,048	28.62
12/05/2025	28.92	28.93	28.80	28.82	5,392	28.72
12/04/2025	28.66	28.79	28.58	28.79	6,130	28.69
12/03/2025	28.44	28.59	28.44	28.59	2,608	28.49
12/02/2025	28.57	28.57	28.44	28.44	1,184	28.35
12/01/2025	28.41	28.65	28.41	28.46	5,919	28.36
11/28/2025	28.73	28.73	28.68	28.68	424	28.59
11/26/2025	28.34	28.67	28.34	28.53	2,104	28.43
11/25/2025	27.95	28.31	27.95	28.31	921	28.21
11/24/2025	27.60	27.84	27.60	27.84	1,274	27.75
11/21/2025	27.11	27.60	27.10	27.49	2,988	27.40
11/20/2025	27.84	27.86	26.91	26.91	4,582	26.82
11/19/2025	27.53	27.54	27.34	27.44	2,760	27.34
11/18/2025	27.12	27.41	27.12	27.36	5,839	27.27
11/17/2025	27.57	27.57	27.21	27.27	5,870	27.18
11/14/2025	27.32	27.96	27.32	27.73	4,458	27.64
11/13/2025	28.39	28.39	27.76	27.78	4,085	27.68
11/12/2025	28.46	28.48	28.38	28.40	5,939	28.30
11/11/2025	28.26	28.43	28.26	28.36	2,231	28.26
11/10/2025	28.28	28.38	28.28	28.37	964	28.27
11/07/2025	27.58	28.10	27.58	28.10	2,545	28.01
11/06/2025	27.75	27.88	27.75	27.77	5,049	27.68
11/05/2025	28.18	28.22	28.13	28.13	7,057	28.03
11/04/2025	27.81	28.06	27.81	27.85	8,199	27.76
11/03/2025	28.25	28.25	28.16	28.20	6,054	28.11
10/31/2025	28.21	28.31	28.17	28.31	2,262	28.22
10/30/2025	28.51	28.51	28.13	28.13	846	28.04
10/29/2025	28.58	28.65	28.29	28.39	2,223	28.29
10/28/2025	28.69	28.72	28.57	28.57	2,983	28.47
10/27/2025	28.78	28.85	28.78	28.85	1,555	28.75
10/24/2025	28.85	28.85	28.72	28.72	2,033	28.62
10/23/2025	28.21	28.50	28.21	28.50	1,254	28.41
10/22/2025	28.19	28.19	28.14	28.14	737	28.05
10/21/2025	28.37	28.53	28.37	28.53	311	28.43
10/20/2025	28.37	28.45	28.34	28.45	781	28.35
10/17/2025	28.07	28.18	28.03	28.14	5,512	28.05
10/16/2025	28.20	28.20	28.05	28.12	46,643	28.03
10/15/2025	28.73	28.73	28.49	28.49	6,540	28.39
10/14/2025	27.91	28.50	27.90	28.43	8,502	28.34
10/13/2025	28.00	28.25	28.00	28.22	1,669	28.12
10/10/2025	28.35	28.35	27.61	27.61	11,432	27.51
10/09/2025	28.66	28.66	28.39	28.39	528	28.29
10/08/2025	28.52	28.60	28.52	28.60	1,744	28.51
10/07/2025	28.75	28.75	28.32	28.34	1,971	28.24
10/06/2025	28.54	28.75	28.54	28.64	10,252	28.54
10/03/2025	28.65	28.73	28.58	28.58	3,108	28.48
10/02/2025	28.46	28.53	28.31	28.51	2,306	28.41
10/01/2025	28.22	28.41	28.22	28.36	9,274	28.26