BUXX Historical Prices
Strive Enhanced Income Short Maturity ETF · daily open, high, low, close & volume
Trading days
249
Period high
20.40
Period low
20.12
Period change
-0.42%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 20.13 | 20.15 | 20.13 | 20.14 | +0.07% | 138,595 |
| Oct 28, 2026 | 20.14 | 20.18 | 20.13 | 20.13 | -0.45% | 195,728 |
| Oct 27, 2026 | 20.22 | 20.22 | 20.20 | 20.22 | +0.05% | 379,325 |
| Oct 26, 2026 | 20.22 | 20.22 | 20.20 | 20.21 | +0.00% | 170,340 |
| Oct 23, 2026 | 20.21 | 20.21 | 20.20 | 20.21 | +0.05% | 205,641 |
| Oct 22, 2026 | 20.18 | 20.20 | 20.18 | 20.20 | +0.10% | 201,804 |
| Oct 21, 2026 | 20.18 | 20.19 | 20.18 | 20.18 | -0.05% | 136,294 |
| Oct 20, 2026 | 20.21 | 20.22 | 20.18 | 20.19 | +0.00% | 199,732 |
| Oct 19, 2026 | 20.19 | 20.19 | 20.18 | 20.19 | +0.00% | 285,202 |
| Oct 16, 2026 | 20.17 | 20.19 | 20.17 | 20.19 | +0.05% | 154,752 |
| Oct 15, 2026 | 20.17 | 20.18 | 20.17 | 20.18 | +0.10% | 253,480 |
| Oct 14, 2026 | 20.18 | 20.18 | 20.16 | 20.16 | -0.10% | 247,904 |
| Oct 13, 2026 | 20.18 | 20.18 | 20.16 | 20.18 | +0.05% | 195,505 |
| Oct 12, 2026 | 20.20 | 20.20 | 20.17 | 20.17 | -0.15% | 153,449 |
| Oct 9, 2026 | 20.16 | 20.20 | 20.16 | 20.20 | +0.10% | 235,120 |
| Oct 8, 2026 | 20.15 | 20.18 | 20.15 | 20.18 | +0.10% | 146,680 |
| Oct 7, 2026 | 20.16 | 20.16 | 20.15 | 20.16 | +0.05% | 125,728 |
| Oct 6, 2026 | 20.14 | 20.17 | 20.14 | 20.15 | +0.00% | 141,414 |
| Oct 5, 2026 | 20.16 | 20.17 | 20.14 | 20.15 | +0.05% | 449,619 |
| Oct 2, 2026 | 20.19 | 20.19 | 20.14 | 20.14 | -0.15% | 287,345 |
| Oct 1, 2026 | 20.14 | 20.17 | 20.13 | 20.17 | +0.05% | 291,009 |
| Sep 30, 2026 | 20.12 | 20.16 | 20.12 | 20.16 | +0.15% | 249,464 |
| Sep 29, 2026 | 20.13 | 20.14 | 20.12 | 20.13 | +0.00% | 256,188 |
| Sep 28, 2026 | 20.13 | 20.15 | 20.12 | 20.13 | -0.35% | 789,955 |
| Sep 25, 2026 | 20.19 | 20.21 | 20.19 | 20.20 | +0.05% | 164,123 |
| Sep 24, 2026 | 20.21 | 20.21 | 20.19 | 20.19 | +0.00% | 161,155 |
| Sep 23, 2026 | 20.20 | 20.21 | 20.19 | 20.19 | -0.05% | 449,161 |
| Sep 22, 2026 | 20.21 | 20.22 | 20.20 | 20.20 | -0.05% | 288,150 |
| Sep 21, 2026 | 20.21 | 20.22 | 20.20 | 20.21 | +0.00% | 214,208 |
| Sep 18, 2026 | 20.20 | 20.21 | 20.20 | 20.21 | -0.05% | 205,847 |
| Sep 17, 2026 | 20.19 | 20.22 | 20.19 | 20.22 | +0.05% | 665,445 |
| Sep 16, 2026 | 20.20 | 20.21 | 20.19 | 20.21 | +0.05% | 185,516 |
| Sep 15, 2026 | 20.21 | 20.21 | 20.19 | 20.20 | +0.05% | 448,107 |
| Sep 14, 2026 | 20.22 | 20.22 | 20.19 | 20.19 | -0.10% | 841,566 |
| Sep 11, 2026 | 20.20 | 20.21 | 20.19 | 20.21 | +0.05% | 370,750 |
| Sep 9, 2026 | 20.20 | 20.21 | 20.20 | 20.20 | +0.00% | 372,584 |
| Sep 8, 2026 | 20.19 | 20.23 | 20.18 | 20.20 | +0.00% | 248,896 |
| Sep 4, 2026 | 20.18 | 20.22 | 20.18 | 20.20 | +0.00% | 276,320 |
| Sep 3, 2026 | 20.19 | 20.20 | 20.18 | 20.20 | +0.15% | 202,236 |
| Sep 2, 2026 | 20.17 | 20.19 | 20.17 | 20.17 | -0.05% | 317,873 |
| Aug 31, 2026 | 20.17 | 20.19 | 20.17 | 20.18 | +0.05% | 290,527 |
| Aug 28, 2026 | 20.19 | 20.19 | 20.17 | 20.17 | -0.05% | 297,069 |
| Aug 27, 2026 | 20.21 | 20.21 | 20.18 | 20.18 | -0.39% | 149,627 |
| Aug 26, 2026 | 20.26 | 20.27 | 20.26 | 20.26 | -0.05% | 146,777 |
| Aug 25, 2026 | 20.25 | 20.27 | 20.25 | 20.27 | +0.05% | 152,244 |
| Aug 24, 2026 | 20.24 | 20.26 | 20.24 | 20.26 | +0.10% | 67,170 |
| Aug 21, 2026 | 20.25 | 20.26 | 20.24 | 20.24 | -0.05% | 270,188 |
| Aug 20, 2026 | 20.24 | 20.26 | 20.24 | 20.25 | +0.05% | 186,069 |
| Aug 19, 2026 | 20.26 | 20.26 | 20.24 | 20.24 | +0.00% | 121,378 |
| Aug 18, 2026 | 20.24 | 20.25 | 20.24 | 20.24 | +0.00% | 205,016 |
| Aug 17, 2026 | 20.25 | 20.26 | 20.24 | 20.24 | -0.05% | 265,380 |
| Aug 14, 2026 | 20.24 | 20.25 | 20.24 | 20.25 | +0.05% | 130,752 |
| Aug 13, 2026 | 20.22 | 20.24 | 20.22 | 20.24 | +0.05% | 284,228 |
| Aug 12, 2026 | 20.22 | 20.24 | 20.22 | 20.23 | +0.05% | 450,657 |
| Aug 11, 2026 | 20.22 | 20.23 | 20.22 | 20.22 | +0.00% | 284,886 |
| Aug 10, 2026 | 20.24 | 20.24 | 20.22 | 20.22 | +0.00% | 167,952 |
| Aug 7, 2026 | 20.22 | 20.23 | 20.21 | 20.22 | +0.05% | 194,474 |
| Aug 6, 2026 | 20.22 | 20.22 | 20.21 | 20.21 | -0.03% | 127,856 |
| Aug 5, 2026 | 20.23 | 20.23 | 20.20 | 20.22 | -0.02% | 180,693 |
| Aug 4, 2026 | 20.20 | 20.22 | 20.20 | 20.22 | +0.07% | 274,108 |
| Aug 3, 2026 | 20.20 | 20.21 | 20.16 | 20.20 | -0.02% | 221,366 |
| Jul 31, 2026 | 20.20 | 20.21 | 20.20 | 20.21 | +0.05% | 157,596 |
| Jul 30, 2026 | 20.21 | 20.22 | 20.20 | 20.20 | -0.25% | 157,370 |
| Jul 29, 2026 | 20.25 | 20.26 | 20.25 | 20.25 | +0.00% | 117,427 |
| Jul 28, 2026 | 20.26 | 20.26 | 20.25 | 20.25 | +0.00% | 232,502 |
| Jul 27, 2026 | 20.24 | 20.25 | 20.24 | 20.25 | +0.05% | 92,321 |
| Jul 24, 2026 | 20.24 | 20.24 | 20.23 | 20.24 | +0.10% | 109,151 |
| Jul 23, 2026 | 20.22 | 20.24 | 20.22 | 20.22 | -0.05% | 224,288 |
| Jul 22, 2026 | 20.24 | 20.24 | 20.23 | 20.23 | -0.05% | 212,308 |
| Jul 21, 2026 | 20.23 | 20.24 | 20.23 | 20.24 | +0.00% | 189,668 |
| Jul 20, 2026 | 20.23 | 20.25 | 20.23 | 20.24 | +0.00% | 135,650 |
| Jul 17, 2026 | 20.24 | 20.25 | 20.24 | 20.24 | +0.00% | 283,905 |
| Jul 16, 2026 | 20.24 | 20.24 | 20.23 | 20.24 | +0.00% | 449,145 |
| Jul 15, 2026 | 20.22 | 20.24 | 20.22 | 20.24 | +0.05% | 357,567 |
| Jul 14, 2026 | 20.23 | 20.23 | 20.21 | 20.23 | +0.10% | 247,356 |
| Jul 13, 2026 | 20.23 | 20.23 | 20.21 | 20.21 | -0.05% | 236,827 |
| Jul 10, 2026 | 20.21 | 20.23 | 20.21 | 20.22 | +0.00% | 265,712 |
| Jul 9, 2026 | 20.20 | 20.22 | 20.20 | 20.22 | -0.05% | 416,674 |
| Jul 8, 2026 | 20.20 | 20.23 | 20.20 | 20.23 | +0.10% | 231,097 |
| Jul 7, 2026 | 20.21 | 20.22 | 20.21 | 20.21 | +0.10% | 111,218 |
| Jul 6, 2026 | 20.22 | 20.22 | 20.19 | 20.19 | -0.20% | 440,068 |
| Jul 2, 2026 | 20.19 | 20.23 | 20.19 | 20.23 | +0.20% | 319,560 |
| Jul 1, 2026 | 20.20 | 20.21 | 20.19 | 20.19 | -0.25% | 526,847 |
| Jun 30, 2026 | 20.22 | 20.24 | 20.20 | 20.24 | +0.10% | 756,500 |
| Jun 29, 2026 | 20.22 | 20.25 | 20.19 | 20.22 | -0.30% | 355,121 |
| Jun 26, 2026 | 20.26 | 20.28 | 20.26 | 20.28 | +0.05% | 214,849 |
| Jun 25, 2026 | 20.25 | 20.27 | 20.25 | 20.27 | +0.10% | 163,892 |
| Jun 24, 2026 | 20.26 | 20.26 | 20.25 | 20.25 | -0.05% | 268,079 |
| Jun 23, 2026 | 20.25 | 20.27 | 20.25 | 20.26 | +0.00% | 198,906 |
| Jun 22, 2026 | 20.29 | 20.29 | 20.25 | 20.26 | +0.05% | 146,629 |
| Jun 18, 2026 | 20.24 | 20.27 | 20.24 | 20.25 | +0.05% | 296,455 |
| Jun 17, 2026 | 20.28 | 20.29 | 20.24 | 20.24 | -0.25% | 559,449 |
| Jun 16, 2026 | 20.25 | 20.29 | 20.25 | 20.29 | +0.20% | 372,453 |
| Jun 15, 2026 | 20.24 | 20.26 | 20.24 | 20.25 | -0.05% | 294,005 |
| Jun 12, 2026 | 20.26 | 20.26 | 20.24 | 20.26 | +0.05% | 354,848 |
| Jun 11, 2026 | 20.23 | 20.25 | 20.23 | 20.25 | +0.05% | 549,608 |
| Jun 10, 2026 | 20.22 | 20.24 | 20.22 | 20.24 | +0.10% | 459,954 |
| Jun 9, 2026 | 20.25 | 20.25 | 20.22 | 20.22 | -0.05% | 241,614 |
| Jun 8, 2026 | 20.22 | 20.23 | 20.22 | 20.23 | +0.05% | 159,199 |
| Jun 5, 2026 | 20.22 | 20.22 | 20.21 | 20.22 | +0.00% | 192,352 |
| Jun 4, 2026 | 20.20 | 20.22 | 20.20 | 20.22 | +0.00% | 122,014 |
| Jun 3, 2026 | 20.20 | 20.22 | 20.20 | 20.22 | +0.05% | 380,711 |
| Jun 2, 2026 | 20.22 | 20.23 | 20.21 | 20.21 | -0.05% | 270,094 |
| Jun 1, 2026 | 20.24 | 20.24 | 20.21 | 20.22 | +0.00% | 180,258 |
| May 29, 2026 | 20.21 | 20.22 | 20.20 | 20.22 | +0.10% | 220,944 |
| May 28, 2026 | 20.21 | 20.25 | 20.20 | 20.20 | -0.44% | 194,097 |
| May 27, 2026 | 20.27 | 20.29 | 20.26 | 20.29 | +0.15% | 176,784 |
| May 26, 2026 | 20.28 | 20.28 | 20.26 | 20.26 | +0.00% | 148,122 |
| May 22, 2026 | 20.25 | 20.27 | 20.25 | 20.26 | +0.00% | 206,019 |
| May 21, 2026 | 20.25 | 20.26 | 20.25 | 20.26 | +0.00% | 136,546 |
| May 20, 2026 | 20.23 | 20.26 | 20.23 | 20.26 | +0.10% | 226,204 |
| May 19, 2026 | 20.22 | 20.24 | 20.22 | 20.24 | +0.00% | 159,297 |
| May 18, 2026 | 20.24 | 20.24 | 20.23 | 20.24 | +0.05% | 199,287 |
| May 15, 2026 | 20.25 | 20.25 | 20.23 | 20.23 | +0.00% | 202,254 |
| May 14, 2026 | 20.23 | 20.24 | 20.23 | 20.23 | +0.00% | 123,624 |
| May 13, 2026 | 20.23 | 20.24 | 20.23 | 20.23 | +0.05% | 228,206 |
| May 12, 2026 | 20.24 | 20.24 | 20.22 | 20.22 | -0.10% | 323,158 |
| May 11, 2026 | 20.24 | 20.24 | 20.23 | 20.24 | +0.05% | 203,391 |
| May 8, 2026 | 20.23 | 20.24 | 20.22 | 20.23 | +0.10% | 232,711 |
| May 7, 2026 | 20.24 | 20.25 | 20.21 | 20.21 | -0.10% | 398,010 |
| May 6, 2026 | 20.23 | 20.24 | 20.22 | 20.23 | +0.05% | 219,115 |
| May 5, 2026 | 20.20 | 20.22 | 20.20 | 20.22 | +0.05% | 310,265 |
| May 4, 2026 | 20.23 | 20.23 | 20.21 | 20.21 | -0.05% | 297,672 |
| May 1, 2026 | 20.22 | 20.22 | 20.21 | 20.22 | +0.05% | 217,690 |
| Apr 30, 2026 | 20.21 | 20.21 | 20.20 | 20.21 | +0.05% | 269,072 |
| Apr 29, 2026 | 20.23 | 20.23 | 20.20 | 20.20 | -0.42% | 283,093 |
| Apr 28, 2026 | 20.29 | 20.29 | 20.28 | 20.29 | -0.02% | 195,124 |
| Apr 27, 2026 | 20.29 | 20.29 | 20.28 | 20.29 | +0.00% | 214,572 |
| Apr 24, 2026 | 20.28 | 20.29 | 20.26 | 20.29 | +0.00% | 627,329 |
| Apr 23, 2026 | 20.27 | 20.29 | 20.27 | 20.29 | +0.05% | 416,354 |
| Apr 22, 2026 | 20.28 | 20.28 | 20.27 | 20.28 | +0.05% | 449,510 |
| Apr 21, 2026 | 20.27 | 20.28 | 20.27 | 20.27 | -0.05% | 442,417 |
| Apr 20, 2026 | 20.29 | 20.29 | 20.27 | 20.28 | -0.05% | 633,267 |
| Apr 17, 2026 | 20.27 | 20.29 | 20.27 | 20.29 | +0.10% | 397,249 |
| Apr 16, 2026 | 20.26 | 20.27 | 20.25 | 20.27 | +0.10% | 542,969 |
| Apr 15, 2026 | 20.24 | 20.27 | 20.24 | 20.25 | +0.10% | 596,360 |
| Apr 14, 2026 | 20.25 | 20.26 | 20.23 | 20.23 | -0.15% | 509,075 |
| Apr 13, 2026 | 20.24 | 20.26 | 20.24 | 20.26 | +0.05% | 345,148 |
| Apr 10, 2026 | 20.25 | 20.26 | 20.23 | 20.25 | +0.00% | 303,423 |
| Apr 9, 2026 | 20.24 | 20.25 | 20.24 | 20.25 | -0.05% | 411,212 |
| Apr 8, 2026 | 20.25 | 20.26 | 20.24 | 20.26 | +0.15% | 639,515 |
| Apr 7, 2026 | 20.24 | 20.25 | 20.23 | 20.23 | +0.00% | 496,846 |
| Apr 6, 2026 | 20.22 | 20.24 | 20.22 | 20.23 | +0.02% | 169,327 |
| Apr 2, 2026 | 20.21 | 20.24 | 20.21 | 20.23 | -0.02% | 452,811 |
| Apr 1, 2026 | 20.23 | 20.24 | 20.21 | 20.23 | -0.07% | 906,730 |
| Mar 31, 2026 | 20.23 | 20.26 | 20.22 | 20.25 | +0.05% | 637,962 |
| Mar 30, 2026 | 20.18 | 20.24 | 20.18 | 20.23 | -0.32% | 409,241 |
| Mar 27, 2026 | 20.26 | 20.30 | 20.25 | 20.30 | +0.15% | 963,265 |
| Mar 26, 2026 | 20.27 | 20.29 | 20.25 | 20.27 | -0.02% | 874,015 |
| Mar 25, 2026 | 20.31 | 20.31 | 20.27 | 20.27 | +0.02% | 302,442 |
| Mar 24, 2026 | 20.32 | 20.32 | 20.25 | 20.27 | -0.05% | 1,392,221 |
| Mar 23, 2026 | 20.26 | 20.29 | 20.26 | 20.28 | +0.07% | 587,573 |
| Mar 20, 2026 | 20.24 | 20.27 | 20.24 | 20.27 | +0.02% | 471,704 |
| Mar 19, 2026 | 20.26 | 20.29 | 20.25 | 20.26 | +0.00% | 565,756 |
| Mar 18, 2026 | 20.25 | 20.29 | 20.25 | 20.26 | -0.20% | 319,294 |
| Mar 17, 2026 | 20.26 | 20.30 | 20.25 | 20.30 | +0.17% | 690,243 |
| Mar 16, 2026 | 20.29 | 20.29 | 20.26 | 20.27 | +0.02% | 301,923 |
| Mar 13, 2026 | 20.27 | 20.28 | 20.26 | 20.26 | -0.02% | 546,186 |
| Mar 12, 2026 | 20.26 | 20.27 | 20.25 | 20.27 | +0.02% | 497,387 |
| Mar 11, 2026 | 20.27 | 20.28 | 20.26 | 20.26 | -0.10% | 794,617 |
| Mar 10, 2026 | 20.26 | 20.29 | 20.26 | 20.28 | +0.00% | 173,756 |
| Mar 9, 2026 | 20.25 | 20.30 | 20.25 | 20.28 | +0.10% | 1,151,595 |
| Mar 6, 2026 | 20.26 | 20.28 | 20.25 | 20.26 | +0.05% | 369,827 |
| Mar 5, 2026 | 20.25 | 20.27 | 20.25 | 20.25 | -0.06% | 157,192 |
| Mar 4, 2026 | 20.25 | 20.27 | 20.25 | 20.26 | -0.04% | 211,218 |
| Mar 3, 2026 | 20.24 | 20.27 | 20.24 | 20.27 | +0.15% | 172,375 |
| Mar 2, 2026 | 20.27 | 20.28 | 20.24 | 20.24 | -0.10% | 288,214 |
| Feb 27, 2026 | 20.30 | 20.31 | 20.26 | 20.26 | +0.05% | 212,019 |
| Feb 26, 2026 | 20.25 | 20.28 | 20.24 | 20.25 | -0.39% | 263,267 |
| Feb 25, 2026 | 20.33 | 20.33 | 20.32 | 20.33 | +0.00% | 244,174 |
| Feb 24, 2026 | 20.33 | 20.33 | 20.32 | 20.33 | +0.02% | 276,084 |
| Feb 23, 2026 | 20.32 | 20.34 | 20.32 | 20.32 | +0.02% | 233,335 |
| Feb 20, 2026 | 20.33 | 20.33 | 20.32 | 20.32 | +0.10% | 274,552 |
| Feb 19, 2026 | 20.30 | 20.32 | 20.30 | 20.30 | -0.05% | 348,176 |
| Feb 18, 2026 | 20.30 | 20.31 | 20.30 | 20.31 | +0.05% | 218,138 |
| Feb 17, 2026 | 20.31 | 20.31 | 20.30 | 20.30 | -0.05% | 145,324 |
| Feb 13, 2026 | 20.29 | 20.31 | 20.29 | 20.31 | +0.05% | 344,098 |
| Feb 12, 2026 | 20.29 | 20.31 | 20.28 | 20.30 | +0.06% | 232,341 |
| Feb 11, 2026 | 20.31 | 20.31 | 20.28 | 20.29 | -0.04% | 415,876 |
| Feb 10, 2026 | 20.30 | 20.30 | 20.28 | 20.30 | +0.07% | 138,086 |
| Feb 9, 2026 | 20.29 | 20.29 | 20.28 | 20.28 | +0.00% | 489,460 |
| Feb 6, 2026 | 20.28 | 20.29 | 20.28 | 20.28 | +0.00% | 408,992 |
| Feb 5, 2026 | 20.28 | 20.28 | 20.27 | 20.28 | +0.00% | 374,266 |
| Feb 4, 2026 | 20.28 | 20.28 | 20.27 | 20.28 | +0.05% | 154,867 |
| Feb 3, 2026 | 20.27 | 20.28 | 20.27 | 20.27 | +0.02% | 243,602 |
| Feb 2, 2026 | 20.26 | 20.27 | 20.26 | 20.27 | -0.01% | 150,853 |
| Jan 30, 2026 | 20.26 | 20.27 | 20.26 | 20.27 | +0.04% | 243,114 |
| Jan 29, 2026 | 20.27 | 20.29 | 20.26 | 20.26 | -0.22% | 220,204 |
| Jan 28, 2026 | 20.30 | 20.32 | 20.30 | 20.30 | -0.02% | 224,554 |
| Jan 27, 2026 | 20.31 | 20.31 | 20.30 | 20.31 | +0.00% | 147,063 |
| Jan 26, 2026 | 20.31 | 20.31 | 20.29 | 20.31 | +0.00% | 262,345 |
| Jan 23, 2026 | 20.30 | 20.31 | 20.29 | 20.31 | +0.02% | 301,344 |
| Jan 22, 2026 | 20.30 | 20.31 | 20.30 | 20.30 | +0.02% | 88,681 |
| Jan 21, 2026 | 20.27 | 20.30 | 20.27 | 20.30 | -0.10% | 239,320 |
| Jan 20, 2026 | 20.29 | 20.32 | 20.28 | 20.32 | +0.15% | 354,589 |
| Jan 16, 2026 | 20.27 | 20.29 | 20.27 | 20.29 | +0.00% | 207,468 |
| Jan 15, 2026 | 20.28 | 20.29 | 20.26 | 20.29 | +0.05% | 1,111,079 |
| Jan 14, 2026 | 20.27 | 20.28 | 20.26 | 20.28 | +0.10% | 119,778 |
| Jan 13, 2026 | 20.28 | 20.28 | 20.26 | 20.26 | +0.00% | 270,231 |
| Jan 12, 2026 | 20.27 | 20.28 | 20.26 | 20.26 | -0.07% | 313,345 |
| Jan 9, 2026 | 20.29 | 20.29 | 20.26 | 20.27 | +0.07% | 257,389 |
| Jan 8, 2026 | 20.28 | 20.30 | 20.26 | 20.26 | -0.05% | 215,368 |
| Jan 7, 2026 | 20.27 | 20.28 | 20.25 | 20.27 | +0.05% | 251,038 |
| Jan 6, 2026 | 20.24 | 20.27 | 20.23 | 20.26 | -0.05% | 1,989,629 |
| Jan 5, 2026 | 20.25 | 20.27 | 20.23 | 20.27 | +0.20% | 499,476 |
| Jan 2, 2026 | 20.25 | 20.28 | 20.23 | 20.23 | -0.05% | 254,487 |
| Dec 31, 2025 | 20.26 | 20.26 | 20.24 | 20.24 | +0.00% | 189,825 |
| Dec 30, 2025 | 20.26 | 20.28 | 20.24 | 20.24 | -0.56% | 261,598 |
| Dec 29, 2025 | 20.36 | 20.37 | 20.35 | 20.36 | -0.02% | 110,135 |
| Dec 26, 2025 | 20.36 | 20.40 | 20.34 | 20.36 | +0.07% | 96,464 |
| Dec 24, 2025 | 20.36 | 20.36 | 20.33 | 20.34 | +0.02% | 179,307 |
| Dec 23, 2025 | 20.31 | 20.34 | 20.31 | 20.34 | +0.05% | 109,535 |
| Dec 22, 2025 | 20.35 | 20.35 | 20.33 | 20.33 | -0.02% | 339,858 |
| Dec 19, 2025 | 20.34 | 20.34 | 20.33 | 20.34 | +0.02% | 235,088 |
| Dec 18, 2025 | 20.33 | 20.33 | 20.32 | 20.33 | +0.05% | 223,872 |
| Dec 17, 2025 | 20.30 | 20.33 | 20.30 | 20.32 | +0.00% | 245,685 |
| Dec 16, 2025 | 20.32 | 20.33 | 20.31 | 20.32 | +0.05% | 293,936 |
| Dec 15, 2025 | 20.32 | 20.32 | 20.30 | 20.31 | +0.10% | 208,676 |
| Dec 12, 2025 | 20.30 | 20.31 | 20.29 | 20.29 | +0.00% | 319,411 |
| Dec 11, 2025 | 20.28 | 20.30 | 20.28 | 20.29 | -0.20% | 177,396 |
| Dec 10, 2025 | 20.27 | 20.33 | 20.27 | 20.33 | +0.25% | 231,195 |
| Dec 9, 2025 | 20.27 | 20.29 | 20.27 | 20.28 | -0.02% | 280,036 |
| Dec 8, 2025 | 20.27 | 20.29 | 20.27 | 20.29 | +0.02% | 629,799 |
| Dec 5, 2025 | 20.27 | 20.29 | 20.27 | 20.28 | -0.01% | 213,049 |
| Dec 4, 2025 | 20.27 | 20.29 | 20.25 | 20.28 | +0.01% | 322,251 |
| Dec 3, 2025 | 20.30 | 20.30 | 20.27 | 20.28 | -0.05% | 417,513 |
| Dec 2, 2025 | 20.29 | 20.29 | 20.27 | 20.29 | +0.05% | 494,258 |
| Dec 1, 2025 | 20.29 | 20.30 | 20.27 | 20.28 | -0.05% | 589,371 |
| Nov 28, 2025 | 20.28 | 20.32 | 20.28 | 20.29 | +0.04% | 201,578 |
| Nov 26, 2025 | 20.32 | 20.32 | 20.27 | 20.28 | -0.33% | 277,189 |
| Nov 25, 2025 | 20.36 | 20.37 | 20.33 | 20.35 | +0.00% | 476,291 |
| Nov 24, 2025 | 20.34 | 20.35 | 20.33 | 20.35 | +0.10% | 742,470 |
| Nov 21, 2025 | 20.35 | 20.35 | 20.32 | 20.33 | +0.05% | 248,485 |
| Nov 20, 2025 | 20.31 | 20.33 | 20.31 | 20.32 | -0.05% | 157,282 |
| Nov 19, 2025 | 20.32 | 20.33 | 20.31 | 20.33 | +0.05% | 184,523 |
| Nov 18, 2025 | 20.33 | 20.33 | 20.31 | 20.32 | +0.05% | 478,078 |
| Nov 17, 2025 | 20.31 | 20.31 | 20.30 | 20.31 | +0.03% | 274,368 |
| Nov 14, 2025 | 20.29 | 20.31 | 20.29 | 20.30 | +0.04% | 212,003 |
| Nov 13, 2025 | 20.31 | 20.31 | 20.29 | 20.30 | +0.02% | 117,116 |
| Nov 12, 2025 | 20.30 | 20.30 | 20.28 | 20.29 | +0.05% | 100,251 |
| Nov 11, 2025 | 20.31 | 20.31 | 20.28 | 20.28 | -0.05% | 136,304 |
| Nov 10, 2025 | 20.31 | 20.31 | 20.29 | 20.29 | +0.05% | 105,914 |
| Nov 7, 2025 | 20.27 | 20.30 | 20.27 | 20.28 | +0.05% | 199,075 |
| Nov 6, 2025 | 20.27 | 20.29 | 20.27 | 20.27 | +0.00% | 789,853 |
| Nov 5, 2025 | 20.29 | 20.30 | 20.27 | 20.27 | -0.01% | 91,003 |
| Nov 4, 2025 | 20.25 | 20.28 | 20.25 | 20.27 | +0.01% | 180,434 |
| Nov 3, 2025 | 20.25 | 20.28 | 20.25 | 20.27 | +0.00% | 94,187 |
| Oct 31, 2025 | 20.26 | 20.31 | 20.26 | 20.27 | +0.20% | 148,996 |
| Oct 30, 2025 | 20.28 | 20.29 | 20.23 | 20.23 | -0.49% | 387,705 |
Daily open, high, low, close and volume for Strive Enhanced Income Short Maturity ETF (BUXX). Showing 249 trading days. Unadjusted prices.