Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Strive 1000 Div (STXD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 37.65 38.0078 37.65 38.0078 277
19th May 2026 (Tue) 37.65 37.65 37.59 37.59 107
18th May 2026 (Mon) 37.65 37.68 37.65 37.8191 309
15th May 2026 (Fri) 37.88 37.88 37.88 37.7797 142
14th May 2026 (Thu) 37.91 38.1535 37.91 38.1535 0
13th May 2026 (Wed) 37.91 37.91 37.8566 37.8566 51
12th May 2026 (Tue) 37.91 37.9555 37.91 37.9555 0
11th May 2026 (Mon) 37.91 37.91 37.91 37.9247 115
8th May 2026 (Fri) 38.37 38.37 37.9228 37.9228 0
7th May 2026 (Thu) 38.37 38.37 38.20 37.9907 100
6th May 2026 (Wed) 38.39 38.39 38.39 38.367 117
5th May 2026 (Tue) 37.61 37.9456 37.61 37.9456 0
4th May 2026 (Mon) 37.61 37.68 37.61 37.6672 1,178
1st May 2026 (Fri) 37.55 37.8977 37.55 37.8977 26
30th Apr 2026 (Thu) 37.55 37.9941 37.55 37.9941 0
29th Apr 2026 (Wed) 37.55 37.55 37.46 37.4899 730
28th Apr 2026 (Tue) 37.86 37.86 37.4971 37.4971 0
27th Apr 2026 (Mon) 37.86 37.86 37.86 37.8554 362
24th Apr 2026 (Fri) 38.02 38.02 38.02 37.9907 730
23rd Apr 2026 (Thu) 38.19 38.19 37.97 38.1158 70
22nd Apr 2026 (Wed) 38.08 38.08 38.04 38.1189 2,045
21st Apr 2026 (Tue) 38.03 38.03 38.03 37.9254 628
20th Apr 2026 (Mon) 38.09 38.19 38.09 38.19 2
17th Apr 2026 (Fri) 38.09 38.09 38.09 38.2376 130
16th Apr 2026 (Thu) 37.75 37.75 37.72 37.7271 180
15th Apr 2026 (Wed) 37.69 37.69 37.69 37.6872 174
14th Apr 2026 (Tue) 35.71 37.5993 35.71 37.5993 102
13th Apr 2026 (Mon) 35.71 37.4521 35.71 37.4521 14
10th Apr 2026 (Fri) 35.71 37.0085 35.71 37.0085 0
9th Apr 2026 (Thu) 35.71 37.1918 35.71 37.1918 52
8th Apr 2026 (Wed) 35.71 37.0176 35.71 37.0176 0
7th Apr 2026 (Tue) 35.71 35.92 35.71 35.9375 287
6th Apr 2026 (Mon) 35.78 35.81 35.78 35.8744 813
3rd Apr 2026 (Fri) 35.83 35.83 35.83 35.7494 63
2nd Apr 2026 (Thu) 35.83 35.83 35.83 35.7494 63
1st Apr 2026 (Wed) 35.74 35.74 35.74 35.7391 242
31st Mar 2026 (Tue) 34.95 35.4958 34.95 35.4958 50
30th Mar 2026 (Mon) 34.95 34.95 34.66 34.66 1
27th Mar 2026 (Fri) 34.95 34.96 34.91 34.797 7,927
26th Mar 2026 (Thu) 35.86 35.86 35.3516 35.3516 21
25th Mar 2026 (Wed) 35.86 35.86 35.8069 35.8069 62
24th Mar 2026 (Tue) 35.86 35.86 35.6786 35.6786 42
23rd Mar 2026 (Mon) 35.86 35.86 35.86 35.7157 2
FTSE 100 Latest
Value10,443.47
Change11.13