SHOC Historical Prices
Strive U.S. Semiconductor ETF · daily open, high, low, close & volume
Trading days
249
Period high
124.68
Period low
60.62
Period change
+19.75%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 86.52 | 86.52 | 80.63 | 80.63 | -11.82% | 29,044 |
| Nov 4, 2026 | 93.00 | 93.01 | 91.05 | 91.44 | -3.32% | 23,581 |
| Nov 3, 2026 | 94.46 | 95.43 | 94.46 | 94.58 | +2.17% | 5,525 |
| Nov 2, 2026 | 96.01 | 96.54 | 92.51 | 92.57 | -3.01% | 11,647 |
| Oct 30, 2026 | 96.51 | 96.98 | 93.55 | 95.44 | -6.72% | 12,406 |
| Oct 29, 2026 | 101.41 | 102.99 | 101.41 | 102.32 | -1.38% | 6,480 |
| Oct 28, 2026 | 103.01 | 103.95 | 103.01 | 103.75 | +2.20% | 7,203 |
| Oct 27, 2026 | 100.04 | 101.62 | 99.79 | 101.52 | +2.84% | 10,706 |
| Oct 26, 2026 | 96.89 | 99.15 | 96.89 | 98.72 | +3.10% | 6,449 |
| Oct 23, 2026 | 95.11 | 96.71 | 95.11 | 95.75 | +0.58% | 8,867 |
| Oct 22, 2026 | 97.87 | 97.87 | 95.20 | 95.20 | -6.26% | 11,705 |
| Oct 21, 2026 | 100.90 | 101.71 | 100.49 | 101.56 | +1.91% | 9,627 |
| Oct 20, 2026 | 98.78 | 100.82 | 98.14 | 99.65 | -0.65% | 8,087 |
| Oct 19, 2026 | 101.00 | 101.95 | 100.31 | 100.31 | +1.86% | 6,611 |
| Oct 16, 2026 | 100.40 | 100.51 | 98.40 | 98.48 | -3.63% | 10,576 |
| Oct 15, 2026 | 99.63 | 102.19 | 99.00 | 102.19 | -1.10% | 11,356 |
| Oct 14, 2026 | 106.00 | 106.00 | 103.14 | 103.33 | -3.80% | 5,789 |
| Oct 13, 2026 | 105.40 | 107.41 | 105.20 | 107.41 | -0.80% | 6,536 |
| Oct 12, 2026 | 109.46 | 109.46 | 107.89 | 108.28 | -2.21% | 6,835 |
| Oct 9, 2026 | 112.29 | 112.29 | 110.47 | 110.73 | -0.39% | 9,122 |
| Oct 8, 2026 | 113.18 | 113.55 | 110.30 | 111.16 | -3.25% | 5,939 |
| Oct 7, 2026 | 113.95 | 114.90 | 113.72 | 114.90 | -0.52% | 3,844 |
| Oct 6, 2026 | 116.42 | 116.99 | 115.50 | 115.50 | -0.24% | 10,385 |
| Oct 5, 2026 | 115.26 | 115.94 | 114.77 | 115.78 | +0.28% | 7,428 |
| Oct 2, 2026 | 115.71 | 116.72 | 115.31 | 115.46 | +1.52% | 6,412 |
| Oct 1, 2026 | 112.99 | 113.77 | 112.12 | 113.73 | +1.61% | 5,685 |
| Sep 30, 2026 | 112.48 | 112.48 | 111.68 | 111.93 | +0.39% | 6,866 |
| Sep 29, 2026 | 111.98 | 112.72 | 111.40 | 111.50 | +1.12% | 10,826 |
| Sep 28, 2026 | 111.60 | 111.60 | 109.30 | 110.26 | -1.22% | 6,827 |
| Sep 25, 2026 | 111.17 | 112.05 | 111.17 | 111.63 | +1.07% | 4,082 |
| Sep 24, 2026 | 108.49 | 110.65 | 108.49 | 110.45 | -0.02% | 8,672 |
| Sep 23, 2026 | 111.45 | 111.45 | 109.75 | 110.47 | -1.37% | 7,089 |
| Sep 22, 2026 | 109.53 | 112.01 | 109.53 | 112.01 | +1.97% | 7,037 |
| Sep 21, 2026 | 108.06 | 110.08 | 108.05 | 109.85 | +3.99% | 17,787 |
| Sep 18, 2026 | 102.95 | 105.63 | 102.95 | 105.63 | +2.45% | 3,812 |
| Sep 17, 2026 | 102.87 | 103.23 | 102.82 | 103.10 | +3.27% | 2,897 |
| Sep 16, 2026 | 100.53 | 101.35 | 99.55 | 99.84 | +0.54% | 4,367 |
| Sep 15, 2026 | 100.12 | 100.47 | 99.16 | 99.30 | -0.07% | 8,569 |
| Sep 14, 2026 | 98.94 | 100.25 | 98.91 | 99.37 | -5.22% | 10,023 |
| Sep 11, 2026 | 104.62 | 105.52 | 104.62 | 104.84 | -1.54% | 2,297 |
| Sep 9, 2026 | 106.35 | 106.91 | 106.35 | 106.48 | +0.18% | 4,445 |
| Sep 8, 2026 | 106.95 | 107.38 | 106.27 | 106.29 | +0.71% | 10,832 |
| Sep 4, 2026 | 104.34 | 105.54 | 104.34 | 105.54 | +2.96% | 6,849 |
| Sep 3, 2026 | 100.76 | 102.65 | 100.29 | 102.50 | +0.24% | 7,973 |
| Sep 2, 2026 | 101.46 | 102.36 | 101.46 | 102.26 | -1.21% | 7,190 |
| Aug 31, 2026 | 103.13 | 103.51 | 102.74 | 103.51 | +0.83% | 3,451 |
| Aug 28, 2026 | 104.72 | 105.06 | 102.50 | 102.66 | -3.03% | 5,407 |
| Aug 27, 2026 | 105.37 | 105.86 | 104.64 | 105.86 | +2.89% | 8,925 |
| Aug 26, 2026 | 102.87 | 103.37 | 102.36 | 102.88 | -0.08% | 6,009 |
| Aug 25, 2026 | 103.51 | 103.55 | 102.33 | 102.97 | +1.50% | 5,013 |
| Aug 24, 2026 | 101.88 | 102.22 | 100.52 | 101.45 | -2.78% | 9,788 |
| Aug 21, 2026 | 105.70 | 105.70 | 103.89 | 104.35 | -0.40% | 7,142 |
| Aug 20, 2026 | 104.89 | 104.89 | 104.04 | 104.77 | +0.68% | 2,905 |
| Aug 19, 2026 | 106.35 | 106.35 | 103.57 | 104.06 | -2.02% | 8,102 |
| Aug 18, 2026 | 107.97 | 107.97 | 105.46 | 106.20 | -4.50% | 13,991 |
| Aug 17, 2026 | 111.48 | 112.40 | 111.13 | 111.21 | +1.47% | 8,117 |
| Aug 14, 2026 | 109.91 | 110.17 | 108.86 | 109.59 | -0.44% | 8,600 |
| Aug 13, 2026 | 109.95 | 111.81 | 109.95 | 110.07 | +0.99% | 12,203 |
| Aug 12, 2026 | 109.31 | 110.00 | 109.00 | 109.00 | +2.22% | 11,558 |
| Aug 11, 2026 | 107.12 | 107.28 | 106.30 | 106.63 | +0.52% | 9,548 |
| Aug 10, 2026 | 108.60 | 108.60 | 106.08 | 106.08 | -2.14% | 8,557 |
| Aug 7, 2026 | 108.78 | 108.78 | 106.77 | 108.40 | +1.52% | 10,838 |
| Aug 6, 2026 | 104.91 | 108.08 | 104.91 | 106.77 | +0.42% | 12,006 |
| Aug 5, 2026 | 108.39 | 109.00 | 106.32 | 106.32 | -1.04% | 8,766 |
| Aug 4, 2026 | 105.15 | 107.88 | 105.15 | 107.44 | +6.05% | 12,154 |
| Aug 3, 2026 | 97.88 | 101.52 | 97.84 | 101.32 | +0.59% | 8,735 |
| Jul 31, 2026 | 104.43 | 104.43 | 99.95 | 100.72 | +0.16% | 11,656 |
| Jul 30, 2026 | 97.79 | 101.28 | 97.77 | 100.56 | +7.91% | 9,545 |
| Jul 29, 2026 | 97.56 | 98.74 | 93.19 | 93.19 | -5.30% | 26,572 |
| Jul 28, 2026 | 97.51 | 98.96 | 96.28 | 98.41 | -3.66% | 24,794 |
| Jul 27, 2026 | 105.29 | 105.29 | 99.87 | 102.15 | -2.44% | 10,448 |
| Jul 24, 2026 | 107.50 | 107.50 | 104.04 | 104.71 | -3.34% | 7,644 |
| Jul 23, 2026 | 108.18 | 109.13 | 108.18 | 108.32 | -0.92% | 4,952 |
| Jul 22, 2026 | 107.65 | 109.85 | 107.37 | 109.33 | +0.50% | 5,929 |
| Jul 21, 2026 | 107.73 | 109.08 | 106.86 | 108.79 | +5.15% | 11,835 |
| Jul 20, 2026 | 105.70 | 105.70 | 103.46 | 103.46 | +0.07% | 11,150 |
| Jul 17, 2026 | 100.58 | 104.75 | 99.86 | 103.39 | -1.76% | 21,999 |
| Jul 16, 2026 | 106.90 | 108.39 | 104.59 | 105.24 | -3.94% | 22,443 |
| Jul 15, 2026 | 112.11 | 112.11 | 106.60 | 109.56 | -2.44% | 11,622 |
| Jul 14, 2026 | 111.50 | 112.30 | 110.71 | 112.30 | +3.55% | 12,195 |
| Jul 13, 2026 | 109.72 | 110.45 | 108.10 | 108.45 | -4.19% | 9,138 |
| Jul 10, 2026 | 111.30 | 113.77 | 110.57 | 113.19 | +0.57% | 8,431 |
| Jul 9, 2026 | 114.61 | 114.61 | 112.29 | 112.56 | +2.81% | 11,657 |
| Jul 8, 2026 | 106.58 | 109.62 | 106.58 | 109.48 | +2.79% | 53,308 |
| Jul 7, 2026 | 107.25 | 107.45 | 104.43 | 106.51 | -4.22% | 43,471 |
| Jul 6, 2026 | 112.05 | 113.75 | 111.20 | 111.20 | +1.91% | 28,007 |
| Jul 2, 2026 | 114.35 | 116.00 | 107.55 | 109.12 | -5.14% | 24,165 |
| Jul 1, 2026 | 117.59 | 119.13 | 114.78 | 115.03 | -5.71% | 21,677 |
| Jun 30, 2026 | 118.69 | 122.42 | 118.69 | 121.99 | +3.63% | 15,192 |
| Jun 29, 2026 | 115.73 | 117.90 | 111.03 | 117.72 | +3.10% | 30,542 |
| Jun 26, 2026 | 115.43 | 116.55 | 114.18 | 114.18 | -4.47% | 20,775 |
| Jun 25, 2026 | 121.03 | 121.81 | 115.00 | 119.53 | +4.03% | 60,414 |
| Jun 24, 2026 | 115.52 | 116.15 | 112.19 | 114.90 | -0.40% | 30,314 |
| Jun 23, 2026 | 116.31 | 118.28 | 114.62 | 115.36 | -7.43% | 52,446 |
| Jun 22, 2026 | 124.68 | 124.68 | 122.49 | 124.62 | +1.74% | 17,237 |
| Jun 18, 2026 | 120.78 | 122.90 | 120.76 | 122.49 | +5.23% | 15,830 |
| Jun 17, 2026 | 117.53 | 118.70 | 116.04 | 116.40 | +1.68% | 29,361 |
| Jun 16, 2026 | 119.51 | 120.07 | 114.48 | 114.48 | -4.80% | 20,777 |
| Jun 15, 2026 | 120.10 | 120.39 | 118.20 | 120.25 | +4.65% | 23,405 |
| Jun 12, 2026 | 113.00 | 115.65 | 113.00 | 114.91 | +1.17% | 36,431 |
| Jun 11, 2026 | 108.50 | 113.59 | 108.46 | 113.58 | +6.93% | 66,978 |
| Jun 10, 2026 | 108.84 | 110.45 | 106.22 | 106.22 | -3.03% | 15,091 |
| Jun 9, 2026 | 112.74 | 113.74 | 103.00 | 109.54 | -1.15% | 18,714 |
| Jun 8, 2026 | 111.00 | 112.17 | 108.31 | 110.81 | +4.74% | 11,310 |
| Jun 5, 2026 | 111.81 | 112.12 | 105.80 | 105.80 | -8.99% | 67,119 |
| Jun 4, 2026 | 113.48 | 117.29 | 112.53 | 116.25 | -2.24% | 19,763 |
| Jun 3, 2026 | 119.76 | 120.19 | 117.27 | 118.92 | +0.94% | 19,191 |
| Jun 2, 2026 | 115.54 | 117.81 | 115.54 | 117.81 | +4.07% | 66,441 |
| Jun 1, 2026 | 111.00 | 113.83 | 110.84 | 113.20 | +1.39% | 9,132 |
| May 29, 2026 | 112.81 | 113.61 | 111.51 | 111.65 | +0.07% | 10,898 |
| May 28, 2026 | 111.18 | 112.18 | 109.48 | 111.58 | +0.67% | 12,409 |
| May 27, 2026 | 113.03 | 113.03 | 109.39 | 110.83 | -1.10% | 17,195 |
| May 26, 2026 | 110.11 | 112.50 | 110.11 | 112.07 | +4.10% | 13,470 |
| May 22, 2026 | 107.91 | 108.82 | 107.59 | 107.66 | +1.51% | 31,630 |
| May 21, 2026 | 106.09 | 106.67 | 104.77 | 106.06 | -0.05% | 10,981 |
| May 20, 2026 | 103.94 | 106.11 | 103.83 | 106.11 | +4.00% | 13,860 |
| May 19, 2026 | 100.72 | 103.69 | 99.19 | 102.03 | -0.51% | 30,606 |
| May 18, 2026 | 103.65 | 106.08 | 101.09 | 102.55 | -1.98% | 57,153 |
| May 15, 2026 | 105.00 | 106.30 | 104.62 | 104.62 | -4.04% | 13,112 |
| May 14, 2026 | 107.63 | 109.36 | 107.63 | 109.03 | +1.31% | 20,614 |
| May 13, 2026 | 107.15 | 108.39 | 105.63 | 107.62 | +1.88% | 19,951 |
| May 12, 2026 | 106.20 | 106.80 | 102.33 | 105.64 | -2.23% | 11,613 |
| May 11, 2026 | 106.74 | 108.28 | 106.52 | 108.05 | +1.72% | 23,656 |
| May 8, 2026 | 103.23 | 106.44 | 103.23 | 106.22 | +4.89% | 16,871 |
| May 7, 2026 | 102.02 | 102.93 | 100.56 | 101.27 | -1.81% | 20,115 |
| May 6, 2026 | 101.27 | 103.14 | 100.00 | 103.14 | +4.94% | 49,108 |
| May 5, 2026 | 96.80 | 99.02 | 96.80 | 98.29 | +3.41% | 25,605 |
| May 4, 2026 | 96.00 | 96.19 | 94.52 | 95.05 | -0.97% | 8,368 |
| May 1, 2026 | 94.89 | 96.03 | 94.89 | 95.98 | +0.55% | 13,794 |
| Apr 30, 2026 | 94.90 | 95.45 | 93.70 | 95.45 | +1.51% | 14,345 |
| Apr 29, 2026 | 93.55 | 94.06 | 92.89 | 94.03 | +1.47% | 8,097 |
| Apr 28, 2026 | 92.10 | 93.55 | 91.42 | 92.67 | -3.07% | 12,895 |
| Apr 27, 2026 | 95.47 | 95.99 | 94.20 | 95.61 | -0.21% | 15,877 |
| Apr 24, 2026 | 94.66 | 96.02 | 93.89 | 95.81 | +4.58% | 23,003 |
| Apr 23, 2026 | 91.43 | 92.70 | 90.60 | 91.62 | +1.04% | 15,040 |
| Apr 22, 2026 | 89.82 | 90.68 | 89.22 | 90.68 | +2.07% | 13,913 |
| Apr 21, 2026 | 88.84 | 89.33 | 88.46 | 88.84 | +0.11% | 7,139 |
| Apr 20, 2026 | 88.93 | 88.93 | 87.97 | 88.74 | -0.01% | 10,406 |
| Apr 17, 2026 | 88.02 | 88.75 | 88.02 | 88.75 | +2.20% | 10,002 |
| Apr 16, 2026 | 86.50 | 86.97 | 85.98 | 86.84 | +0.58% | 10,286 |
| Apr 15, 2026 | 85.79 | 86.34 | 84.37 | 86.34 | +0.59% | 17,199 |
| Apr 14, 2026 | 85.23 | 85.87 | 84.51 | 85.83 | +1.65% | 12,223 |
| Apr 13, 2026 | 82.87 | 84.50 | 82.87 | 84.44 | +1.61% | 28,592 |
| Apr 10, 2026 | 82.55 | 83.75 | 82.55 | 83.10 | +1.92% | 8,968 |
| Apr 9, 2026 | 80.28 | 81.55 | 80.25 | 81.53 | +1.91% | 8,786 |
| Apr 8, 2026 | 79.50 | 80.08 | 78.78 | 80.01 | +5.90% | 30,761 |
| Apr 7, 2026 | 74.76 | 75.55 | 73.81 | 75.55 | +1.29% | 11,096 |
| Apr 6, 2026 | 74.24 | 74.69 | 73.78 | 74.59 | +0.82% | 9,119 |
| Apr 2, 2026 | 71.95 | 74.15 | 71.31 | 73.98 | +0.18% | 8,257 |
| Apr 1, 2026 | 73.75 | 74.58 | 73.57 | 73.85 | +2.54% | 24,070 |
| Mar 31, 2026 | 69.68 | 72.02 | 69.38 | 72.02 | +5.53% | 21,213 |
| Mar 30, 2026 | 71.39 | 71.39 | 67.70 | 68.25 | -3.18% | 26,482 |
| Mar 27, 2026 | 71.27 | 71.54 | 70.36 | 70.49 | -1.77% | 12,416 |
| Mar 26, 2026 | 74.06 | 74.59 | 71.71 | 71.76 | -4.54% | 16,472 |
| Mar 25, 2026 | 74.92 | 75.76 | 74.92 | 75.18 | +0.97% | 7,442 |
| Mar 24, 2026 | 73.64 | 74.72 | 73.26 | 74.45 | +0.76% | 11,151 |
| Mar 23, 2026 | 74.37 | 75.08 | 73.49 | 73.89 | +2.09% | 17,436 |
| Mar 20, 2026 | 74.35 | 74.50 | 71.75 | 72.38 | -2.52% | 12,822 |
| Mar 19, 2026 | 72.12 | 75.05 | 72.12 | 74.25 | +0.28% | 43,668 |
| Mar 18, 2026 | 74.99 | 74.99 | 74.04 | 74.04 | -0.86% | 5,412 |
| Mar 17, 2026 | 74.52 | 75.05 | 74.14 | 74.68 | +0.34% | 11,963 |
| Mar 16, 2026 | 74.58 | 75.34 | 74.27 | 74.43 | +2.03% | 11,282 |
| Mar 13, 2026 | 74.51 | 74.62 | 72.82 | 72.95 | -0.92% | 10,002 |
| Mar 12, 2026 | 74.52 | 75.44 | 73.58 | 73.63 | -2.76% | 9,215 |
| Mar 11, 2026 | 75.35 | 76.24 | 75.35 | 75.72 | +0.54% | 12,478 |
| Mar 10, 2026 | 75.31 | 76.37 | 74.86 | 75.31 | +1.01% | 18,410 |
| Mar 9, 2026 | 71.26 | 74.56 | 70.79 | 74.56 | +3.69% | 16,510 |
| Mar 6, 2026 | 72.82 | 73.82 | 71.52 | 71.91 | -3.59% | 15,144 |
| Mar 5, 2026 | 74.68 | 74.85 | 73.17 | 74.59 | -0.45% | 7,012 |
| Mar 4, 2026 | 74.23 | 75.31 | 73.88 | 74.93 | +2.17% | 11,432 |
| Mar 3, 2026 | 73.38 | 73.96 | 72.69 | 73.34 | -3.88% | 23,236 |
| Mar 2, 2026 | 75.45 | 76.30 | 75.07 | 76.30 | +0.36% | 15,326 |
| Feb 27, 2026 | 75.57 | 76.49 | 74.13 | 76.03 | -2.31% | 14,947 |
| Feb 26, 2026 | 79.07 | 79.77 | 75.91 | 77.83 | -2.65% | 35,631 |
| Feb 25, 2026 | 79.49 | 80.13 | 79.49 | 79.95 | +1.87% | 16,870 |
| Feb 24, 2026 | 78.78 | 78.88 | 77.23 | 78.48 | +1.15% | 12,557 |
| Feb 23, 2026 | 78.25 | 78.37 | 76.92 | 77.59 | -0.56% | 22,178 |
| Feb 20, 2026 | 77.15 | 78.33 | 77.15 | 78.03 | +1.09% | 12,427 |
| Feb 19, 2026 | 77.13 | 77.22 | 76.38 | 77.19 | -0.49% | 7,996 |
| Feb 18, 2026 | 76.96 | 78.27 | 76.80 | 77.57 | +1.35% | 10,971 |
| Feb 17, 2026 | 74.52 | 77.18 | 74.52 | 76.54 | +0.17% | 22,394 |
| Feb 13, 2026 | 76.87 | 77.08 | 75.96 | 76.41 | +0.43% | 11,684 |
| Feb 12, 2026 | 78.68 | 79.42 | 76.08 | 76.08 | -2.47% | 15,778 |
| Feb 11, 2026 | 78.13 | 78.36 | 76.58 | 78.01 | +2.33% | 9,855 |
| Feb 10, 2026 | 77.13 | 77.13 | 76.14 | 76.23 | -0.82% | 9,299 |
| Feb 9, 2026 | 75.22 | 77.34 | 75.15 | 76.86 | +1.16% | 50,500 |
| Feb 6, 2026 | 73.21 | 75.98 | 73.08 | 75.98 | +5.87% | 31,166 |
| Feb 5, 2026 | 71.47 | 73.23 | 71.05 | 71.77 | -0.22% | 14,017 |
| Feb 4, 2026 | 74.45 | 74.46 | 70.55 | 71.93 | -4.03% | 27,080 |
| Feb 3, 2026 | 77.48 | 77.81 | 73.50 | 74.95 | -2.50% | 25,071 |
| Feb 2, 2026 | 75.86 | 77.70 | 75.74 | 76.87 | +0.85% | 19,309 |
| Jan 30, 2026 | 77.77 | 78.71 | 75.81 | 76.22 | -3.14% | 10,517 |
| Jan 29, 2026 | 79.75 | 79.75 | 76.26 | 78.69 | +0.09% | 26,934 |
| Jan 28, 2026 | 78.44 | 78.75 | 77.95 | 78.62 | +2.21% | 26,388 |
| Jan 27, 2026 | 76.00 | 77.15 | 75.89 | 76.92 | +2.46% | 9,675 |
| Jan 26, 2026 | 74.76 | 75.64 | 74.36 | 75.07 | -0.33% | 16,560 |
| Jan 23, 2026 | 75.15 | 75.66 | 74.80 | 75.32 | -1.01% | 10,176 |
| Jan 22, 2026 | 77.14 | 77.14 | 75.84 | 76.09 | +0.00% | 11,082 |
| Jan 21, 2026 | 74.62 | 76.45 | 74.45 | 76.09 | +3.03% | 13,836 |
| Jan 20, 2026 | 74.82 | 75.12 | 73.79 | 73.85 | -2.38% | 14,041 |
| Jan 16, 2026 | 76.11 | 76.47 | 75.38 | 75.65 | +1.04% | 32,858 |
| Jan 15, 2026 | 75.70 | 75.89 | 74.87 | 74.87 | +2.04% | 47,209 |
| Jan 14, 2026 | 73.74 | 73.74 | 72.61 | 73.37 | -1.17% | 15,720 |
| Jan 13, 2026 | 74.46 | 75.00 | 74.10 | 74.24 | +0.38% | 22,684 |
| Jan 12, 2026 | 73.59 | 74.22 | 73.59 | 73.96 | +0.43% | 20,737 |
| Jan 9, 2026 | 71.96 | 73.92 | 71.96 | 73.64 | +3.07% | 10,562 |
| Jan 8, 2026 | 72.55 | 72.69 | 71.12 | 71.45 | -2.02% | 14,903 |
| Jan 7, 2026 | 73.47 | 73.47 | 72.55 | 72.92 | -0.46% | 12,157 |
| Jan 6, 2026 | 72.28 | 73.30 | 72.10 | 73.26 | +2.61% | 21,400 |
| Jan 5, 2026 | 73.23 | 73.23 | 71.25 | 71.40 | +0.79% | 16,374 |
| Jan 2, 2026 | 71.08 | 71.44 | 70.32 | 70.84 | +3.23% | 11,958 |
| Dec 31, 2025 | 69.47 | 69.47 | 68.63 | 68.63 | -1.05% | 14,636 |
| Dec 30, 2025 | 69.59 | 69.75 | 69.33 | 69.35 | -0.07% | 8,763 |
| Dec 29, 2025 | 68.66 | 69.81 | 68.66 | 69.40 | -0.57% | 11,177 |
| Dec 26, 2025 | 69.70 | 69.99 | 69.70 | 69.80 | +0.33% | 8,855 |
| Dec 24, 2025 | 69.40 | 69.57 | 69.32 | 69.57 | +0.24% | 4,491 |
| Dec 23, 2025 | 68.89 | 69.40 | 68.45 | 69.40 | +1.00% | 8,753 |
| Dec 22, 2025 | 68.50 | 68.89 | 68.29 | 68.71 | +1.10% | 11,426 |
| Dec 19, 2025 | 67.51 | 68.04 | 67.30 | 67.96 | +2.74% | 14,519 |
| Dec 18, 2025 | 66.78 | 66.92 | 65.89 | 66.15 | +2.38% | 25,907 |
| Dec 17, 2025 | 67.20 | 67.20 | 64.58 | 64.61 | -3.85% | 26,288 |
| Dec 16, 2025 | 67.21 | 67.36 | 66.74 | 67.20 | -0.05% | 8,851 |
| Dec 15, 2025 | 68.21 | 68.43 | 67.22 | 67.23 | -0.74% | 14,218 |
| Dec 12, 2025 | 71.00 | 71.00 | 67.63 | 67.73 | -5.33% | 22,496 |
| Dec 11, 2025 | 71.13 | 71.62 | 69.79 | 71.54 | -1.02% | 19,934 |
| Dec 10, 2025 | 71.29 | 72.40 | 70.89 | 72.28 | +1.38% | 10,068 |
| Dec 9, 2025 | 70.53 | 71.32 | 70.53 | 71.30 | +0.21% | 10,652 |
| Dec 8, 2025 | 71.12 | 71.42 | 70.71 | 71.15 | +1.32% | 35,031 |
| Dec 5, 2025 | 69.99 | 70.70 | 69.99 | 70.22 | +1.01% | 17,205 |
| Dec 4, 2025 | 69.48 | 69.65 | 69.17 | 69.52 | -0.46% | 7,956 |
| Dec 3, 2025 | 68.81 | 69.84 | 68.45 | 69.84 | +1.11% | 8,990 |
| Dec 2, 2025 | 68.48 | 69.32 | 68.48 | 69.07 | +1.73% | 9,158 |
| Dec 1, 2025 | 67.29 | 68.58 | 67.19 | 67.90 | -0.32% | 20,105 |
| Nov 28, 2025 | 67.90 | 68.12 | 67.59 | 68.12 | +0.85% | 6,551 |
| Nov 26, 2025 | 66.60 | 67.87 | 66.56 | 67.54 | +2.79% | 23,576 |
| Nov 25, 2025 | 64.86 | 65.75 | 64.03 | 65.71 | +0.05% | 45,213 |
| Nov 24, 2025 | 63.98 | 65.68 | 63.98 | 65.68 | +4.97% | 11,849 |
| Nov 21, 2025 | 62.29 | 63.33 | 60.62 | 62.57 | +0.74% | 11,719 |
| Nov 20, 2025 | 67.04 | 67.43 | 62.11 | 62.11 | -4.96% | 32,667 |
| Nov 19, 2025 | 64.20 | 65.86 | 64.17 | 65.35 | +2.56% | 16,430 |
| Nov 18, 2025 | 64.37 | 64.66 | 63.29 | 63.72 | -2.36% | 36,187 |
| Nov 17, 2025 | 65.83 | 66.84 | 64.62 | 65.26 | -1.24% | 12,795 |
| Nov 14, 2025 | 63.91 | 66.65 | 63.91 | 66.08 | +0.43% | 12,089 |
| Nov 13, 2025 | 67.19 | 67.38 | 65.29 | 65.80 | -3.36% | 18,776 |
| Nov 12, 2025 | 68.29 | 68.30 | 67.78 | 68.09 | +1.06% | 10,976 |
| Nov 11, 2025 | 68.31 | 68.31 | 67.33 | 67.37 | -2.32% | 8,917 |
| Nov 10, 2025 | 68.58 | 69.05 | 68.11 | 68.97 | +3.53% | 15,831 |
| Nov 7, 2025 | 66.64 | 66.64 | 64.52 | 66.62 | -1.06% | 23,262 |
| Nov 6, 2025 | 68.93 | 68.93 | 67.08 | 67.33 | -2.44% | 31,531 |
Daily open, high, low, close and volume for Strive U.S. Semiconductor ETF (SHOC). Showing 249 trading days. Unadjusted prices.