Yahoo

Mail

UK markets open in 1 hour 34 minutes

NIKKEI 225
38,279.84
+5.79(+0.02%)
HANG SENG
18,188.76
+425.73(+2.40%)
CRUDE OIL
79.46
+0.46(+0.58%)
GOLD FUTURES
2,326.10
+15.10(+0.65%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
45,800.88
-2,087.43(-4.36%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

Strive 500 ETF (STRV)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

32.17

-0.11

(-0.34%)

At close: 04:00PM EDT

33.49

+1.32

(+4.10%)

After hours:

07:46PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	32.25	32.63	32.13	32.17	32.17	95,400
30 Apr 2024	32.67	32.74	32.26	32.28	32.28	47,600
29 Apr 2024	32.83	32.86	32.61	32.84	32.84	70,100
26 Apr 2024	32.56	32.77	32.54	32.73	32.73	111,900
25 Apr 2024	32.06	32.41	31.98	32.37	32.37	46,900
24 Apr 2024	32.59	32.64	32.33	32.56	32.56	72,000
23 Apr 2024	32.28	32.53	32.23	32.53	32.53	50,400
22 Apr 2024	31.92	32.26	31.82	32.14	32.14	87,200
19 Apr 2024	32.15	32.15	31.72	31.83	31.83	79,400
18 Apr 2024	32.19	32.38	32.05	32.08	32.08	71,600
17 Apr 2024	32.58	32.58	32.10	32.21	32.21	72,300
16 Apr 2024	32.44	32.53	32.30	32.37	32.37	63,300
15 Apr 2024	33.12	33.18	32.37	32.48	32.48	142,400
12 Apr 2024	33.15	33.15	32.75	32.90	32.90	99,900
11 Apr 2024	33.18	33.41	32.94	33.33	33.33	82,800
10 Apr 2024	33.01	33.17	32.92	33.10	33.10	81,500
09 Apr 2024	33.50	33.50	33.06	33.38	33.38	81,200
08 Apr 2024	33.42	33.60	33.29	33.39	33.39	101,600
05 Apr 2024	33.04	33.44	33.03	33.36	33.36	78,300
04 Apr 2024	33.68	33.68	32.95	33.02	33.02	102,300
03 Apr 2024	33.36	33.47	33.26	33.37	33.37	81,200
02 Apr 2024	33.40	33.40	33.17	33.34	33.34	104,100
01 Apr 2024	33.64	33.75	33.47	33.57	33.57	89,500
28 Mar 2024	33.74	33.74	33.58	33.66	33.66	60,000
27 Mar 2024	33.53	33.67	33.38	33.67	33.67	93,800
26 Mar 2024	33.50	33.52	33.33	33.33	33.33	140,500
26 Mar 2024	0.099 Dividend
25 Mar 2024	33.54	33.58	33.49	33.52	33.42	39,900
22 Mar 2024	33.75	33.75	33.57	33.63	33.53	76,500
21 Mar 2024	33.73	33.83	33.66	33.66	33.56	150,400
20 Mar 2024	33.24	33.60	33.20	33.60	33.50	65,400
19 Mar 2024	32.94	33.28	32.93	33.28	33.18	53,400
18 Mar 2024	33.15	33.21	33.03	33.08	32.98	74,900
15 Mar 2024	32.90	32.98	32.77	32.84	32.74	136,400
14 Mar 2024	33.25	33.29	32.90	33.18	33.08	127,800
13 Mar 2024	33.23	33.25	33.10	33.23	33.13	61,600
12 Mar 2024	33.00	33.26	32.82	33.21	33.11	75,500
11 Mar 2024	32.84	32.92	32.69	32.88	32.78	51,800
08 Mar 2024	33.16	33.31	32.87	32.94	32.84	39,900
07 Mar 2024	33.09	33.16	32.96	33.14	33.04	83,000
06 Mar 2024	32.88	32.91	32.70	32.84	32.74	101,000
05 Mar 2024	32.81	32.82	32.46	32.59	32.49	103,300
04 Mar 2024	32.96	33.08	32.94	32.97	32.87	77,900
01 Mar 2024	32.80	33.06	32.73	33.06	32.96	78,600
29 Feb 2024	32.75	32.80	32.56	32.74	32.64	56,900
28 Feb 2024	32.57	32.60	32.51	32.59	32.49	80,800
27 Feb 2024	32.63	32.64	32.49	32.64	32.54	57,500
26 Feb 2024	32.77	32.77	32.56	32.57	32.47	132,000
23 Feb 2024	32.76	32.81	32.60	32.60	32.50	72,100
22 Feb 2024	32.40	32.71	32.36	32.65	32.55	55,300
21 Feb 2024	31.85	31.99	31.75	31.99	31.90	70,600
20 Feb 2024	32.05	32.10	31.82	31.98	31.89	112,500
16 Feb 2024	32.31	32.37	32.12	32.18	32.08	88,000
15 Feb 2024	32.16	32.37	32.11	32.37	32.27	54,300
14 Feb 2024	32.02	32.12	31.83	32.08	31.99	180,600
13 Feb 2024	31.87	31.91	31.59	31.82	31.73	130,400
12 Feb 2024	32.27	32.41	32.20	32.30	32.20	139,100
09 Feb 2024	32.12	32.32	32.10	32.32	32.22	64,000
08 Feb 2024	32.03	32.10	32.01	32.09	32.00	59,800
07 Feb 2024	31.92	32.09	31.87	32.09	32.00	55,200
06 Feb 2024	31.76	31.80	31.65	31.73	31.64	104,700
05 Feb 2024	31.84	31.84	31.55	31.68	31.59	173,000
02 Feb 2024	31.49	31.89	31.46	31.79	31.70	65,300
01 Feb 2024	31.19	31.47	31.13	31.47	31.38	166,500
31 Jan 2024	31.47	31.47	31.00	31.00	30.91	88,200
30 Jan 2024	31.66	31.66	31.51	31.57	31.48	149,300
29 Jan 2024	31.37	31.66	31.32	31.66	31.57	130,700
26 Jan 2024	31.40	31.44	31.29	31.37	31.28	65,000
25 Jan 2024	31.40	31.40	31.22	31.40	31.31	105,700
24 Jan 2024	31.41	31.43	31.20	31.26	31.17	125,000
23 Jan 2024	31.15	31.22	31.06	31.22	31.13	83,600
22 Jan 2024	31.14	31.20	31.07	31.11	31.02	64,500
19 Jan 2024	30.76	31.03	30.68	31.02	30.93	92,800
18 Jan 2024	30.49	30.67	30.40	30.65	30.56	79,700
17 Jan 2024	30.41	30.43	30.22	30.43	30.34	62,800
16 Jan 2024	30.61	30.64	30.43	30.58	30.49	117,900
12 Jan 2024	30.72	30.78	30.57	30.70	30.61	334,400
11 Jan 2024	30.72	30.72	30.39	30.69	30.60	51,300
10 Jan 2024	30.60	30.70	30.50	30.70	30.61	73,200
09 Jan 2024	30.10	30.51	30.10	30.50	30.41	89,900
08 Jan 2024	30.11	30.25	30.11	30.25	30.16	22,200
05 Jan 2024	30.05	30.23	30.00	30.08	29.99	128,900
04 Jan 2024	30.11	30.26	30.03	30.03	29.94	58,500
03 Jan 2024	30.23	30.26	30.09	30.12	30.03	100,600
02 Jan 2024	30.39	30.43	30.24	30.37	30.28	154,000
29 Dec 2023	30.65	30.68	30.46	30.57	30.48	120,500
28 Dec 2023	30.66	30.71	30.64	30.66	30.57	68,300
27 Dec 2023	30.59	30.64	30.56	30.64	30.55	71,800
26 Dec 2023	30.46	30.63	30.46	30.59	30.50	53,600
22 Dec 2023	30.48	30.56	30.35	30.47	30.38	78,900
21 Dec 2023	30.32	30.42	30.18	30.41	30.32	56,900
20 Dec 2023	30.49	30.60	30.10	30.10	30.01	121,800
20 Dec 2023	0.113 Dividend
19 Dec 2023	30.52	30.66	30.52	30.66	30.46	235,800
18 Dec 2023	30.42	30.52	30.38	30.48	30.28	83,000
15 Dec 2023	30.28	30.37	30.24	30.32	30.12	67,800
14 Dec 2023	30.34	30.45	30.22	30.33	30.13	71,600
13 Dec 2023	29.87	30.25	29.83	30.24	30.04	79,300
12 Dec 2023	29.68	29.85	29.62	29.85	29.65	79,300
11 Dec 2023	29.56	29.71	29.56	29.70	29.50	68,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,279.84+5.79(+0.02%)

HANG SENG18,188.76+425.73(+2.40%)

CRUDE OIL79.46+0.46(+0.58%)

GOLD FUTURES2,326.10+15.10(+0.65%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP45,800.88-2,087.43(-4.36%)

Family finances

Strive 500 ETF (STRV)

NIKKEI 225
38,279.84
+5.79(+0.02%)

HANG SENG
18,188.76
+425.73(+2.40%)

CRUDE OIL
79.46
+0.46(+0.58%)

GOLD FUTURES
2,326.10
+15.10(+0.65%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
45,800.88
-2,087.43(-4.36%)