Strive 1000 Value STXV

Open calendar →

Strive 1000 Value ETF · ETF · NYSE

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 31.30 → 38.62 · 23.4%
38.62334.57430.525 Jul 25Oct 25Jan 26Apr 26Jul 26

Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
38.7200 38.8000 38.6100 38.6226 1,352
38.1900 38.4690 38.1900 38.4690 2,500
38.3300 38.3300 38.1680 38.1680 2,000
Weekend
Weekend
38.6200 38.6800 38.3760 38.3760 1,800
38.2800 38.4800 38.2800 38.4460 44,600
38.1000 38.3300 38.0600 38.1130 25,200
38.4700 38.4700 38.2300 38.2800 4,400
38.4100 38.4500 38.2900 38.3900 9,700
Weekend
Weekend
38.2900 38.2900 38.1300 38.2660 8,600
38.2500 38.3200 38.1500 38.1600 14,000
38.1700 38.1700 38.0100 38.0300 8,800
38.4700 38.5150 38.3500 38.3780 8,900
38.3700 38.3700 38.2300 38.2440 5,500
Weekend
Weekend
No trading
38.2000 38.2180 37.9750 38.2180 2,200
37.9350 38.0700 37.9300 37.9300 1,800
38.0000 38.0500 37.9100 37.9100 12,500
38.2200 38.2200 37.9200 38.0430 4,500
Weekend
Weekend
38.2900 38.2900 38.2050 38.2710 1,900
38.1100 38.4500 38.1100 38.2420 4,900
37.9700 37.9700 37.8000 37.8000 11,200
37.7400 38.0200 37.7400 37.9730 5,900
37.9000 38.0100 37.9000 37.9080 5,000
Weekend
Weekend
No trading
37.8300 37.8300 37.6210 37.6570 5,700
38.1100 38.1600 37.6500 37.6500 8,000
38.2300 38.3740 38.1290 38.1370 1,500
38.3300 38.3500 38.1500 38.1500 3,900
Weekend
Weekend
37.9900 38.3000 37.9900 38.2380 5,100
37.6300 38.0000 37.6300 37.8700 16,400
37.7500 37.8100 37.4800 37.4800 10,300
37.6500 37.6890 37.3400 37.6490 9,600
37.5600 37.7000 37.4700 37.4700 2,300
Weekend
Weekend
37.6100 37.7600 37.4700 37.4940 2,400
37.7500 37.7900 37.7200 37.7800 2,100
37.5300 37.5500 37.4440 37.4440 1,100
37.3600 37.5000 37.3200 37.4870 7,000
37.3200 37.3200 37.1800 37.3100 13,900
Weekend
Weekend
37.3900 37.4000 37.3270 37.3270 12,900
37.3000 37.4100 37.3000 37.3300 12,000
37.3800 37.4700 37.3300 37.3450 2,800
37.4800 37.5150 37.3700 37.3700 15,000
No trading
Weekend
Weekend
37.2200 37.4400 37.2200 37.4080 10,400
36.7900 37.0520 36.6800 37.0520 6,100
36.8100 36.9600 36.8100 36.9160 13,900
36.4700 36.7700 36.4700 36.7260 7,700
36.6600 36.7270 36.6000 36.7270 6,600
Weekend
Weekend
36.8300 36.8300 36.4730 36.4730 3,400
36.8000 36.8700 36.7300 36.7660 6,100
36.6750 36.6750 36.6100 36.6370 1,400
36.6000 36.7500 36.4500 36.7300 4,300
36.7500 36.8300 36.6200 36.6550 8,900
Weekend
Weekend
36.5000 36.6100 36.4600 36.5490 4,100
36.6000 36.6000 36.3700 36.5000 23,500
37.0000 37.0000 36.6800 36.7710 8,900
36.4500 36.6750 36.4500 36.6420 11,400
36.4900 36.5900 36.3000 36.3510 2,400
Weekend
Weekend
36.8000 36.8000 36.6700 36.6700 12,700
36.2800 36.8290 36.2800 36.8290 11,900
36.2600 36.3070 36.2100 36.3070 5,400
36.3500 36.3900 36.1800 36.2430 9,000
36.2400 36.3500 36.1200 36.1670 7,700
Weekend
Weekend
36.4700 36.4700 36.0850 36.1220 9,800
36.2300 36.2810 36.2300 36.2810 900
36.4500 36.4500 36.0750 36.0750 1,700
36.4100 36.4600 36.1800 36.1800 6,300
36.2500 36.3700 36.2500 36.2670 16,700
Weekend
Weekend
36.2000 36.3400 36.0300 36.2690 4,100
35.9000 36.0250 35.9000 36.0250 8,600
35.8200 35.9000 35.7600 35.9000 6,400
35.9600 35.9600 35.7400 35.9300 5,600
35.5500 35.9200 35.5500 35.9200 9,300
Weekend
Weekend
35.9800 35.9800 35.6500 35.7500 9,800
36.0100 36.0350 35.8650 36.0100 5,300
35.6500 35.8700 35.6350 35.8700 8,800
35.3000 35.3900 35.2200 35.2900 7,100
35.3200 35.3200 35.2200 35.3190 4,800
Weekend
Weekend
No trading
34.9900 35.2020 34.9900 35.2020 10,400
35.4000 35.4000 35.0950 35.1210 19,300
35.0000 35.1350 34.8600 35.1350 17,500
34.9900 34.9900 34.6100 34.6960 6,000
Weekend
Weekend
35.0800 35.0800 34.8550 34.8550 6,200
35.3000 35.3400 35.1490 35.1490 1,100
35.2350 35.2900 35.2350 35.2600 5,100
34.8300 35.2550 34.7800 35.0950 2,500
34.9000 35.1100 34.8950 34.9020 2,500
Weekend
Weekend
35.0050 35.0200 34.6250 34.6250 1,500
34.8500 34.9150 34.7700 34.9150 9,000
35.1800 35.2100 34.9380 34.9380 1,300
35.5500 35.5900 35.4060 35.4060 6,000
35.0800 35.4500 35.0800 35.2970 26,600
Weekend
Weekend
35.2000 35.3800 35.0870 35.0870 3,600
35.1800 35.2600 35.0560 35.0560 11,200
35.3300 35.4200 35.2200 35.4050 12,500
35.6300 35.7700 35.3900 35.3940 14,700
34.9600 35.5300 34.8500 35.4900 11,400
Weekend
Weekend
35.5000 35.5000 35.2100 35.4460 2,900
36.1100 36.1100 35.7440 35.8740 6,500
36.2300 36.3900 36.1000 36.3700 3,300
36.6900 36.6900 35.7600 36.1880 6,700
36.5000 36.7600 36.5000 36.6930 3,900
Weekend
Weekend
36.7300 36.7300 36.4100 36.6550 4,100
36.6400 36.6700 36.5100 36.6230 3,700
36.6600 36.6600 36.4200 36.6020 11,100
36.5060 36.5700 36.4260 36.5280 10,600
36.7800 36.7800 36.3920 36.4060 16,300
Weekend
Weekend
36.6100 36.7200 36.4400 36.7200 4,000
36.6000 36.6000 36.4780 36.5840 3,100
36.6950 36.7300 36.5900 36.7090 16,500
36.6400 36.6400 36.3850 36.4750 6,500
No trading
Weekend
Weekend
36.2300 36.7600 36.2300 36.5910 2,300
36.8400 36.9400 36.3510 36.3510 10,500
36.6050 36.7600 36.6050 36.7600 8,800
36.5500 36.5500 36.4740 36.4740 2,600
36.5000 36.5800 36.2500 36.5150 13,500
Weekend
Weekend
36.2200 36.5880 36.2200 36.5880 7,100
35.9900 36.1100 35.8650 35.8960 5,300
36.1200 36.1900 35.9900 36.0640 7,500
35.8100 35.9700 35.6300 35.8760 11,100
35.3100 35.6800 35.3100 35.6600 27,800
Weekend
Weekend
35.2800 35.3560 35.1100 35.3560 17,100
35.3800 35.3800 35.2000 35.3500 24,900
35.1500 35.2200 35.0900 35.1420 8,400
35.0300 35.1000 35.0300 35.0790 4,400
35.1050 35.1200 35.0300 35.0750 5,600
Weekend
Weekend
35.1000 35.1250 34.8780 34.9770 8,300
35.1800 35.2670 35.1000 35.1550 5,700
34.6800 35.0800 34.6800 35.0550 8,000
34.7000 34.7700 34.5000 34.5840 13,600
No trading
Weekend
Weekend
34.8850 34.9000 34.8740 34.8740 900
34.8500 35.0050 34.8500 34.8930 14,800
34.6050 34.7500 34.5900 34.7490 4,200
34.6200 34.6400 34.4600 34.5200 8,300
34.4600 34.5700 34.4300 34.5700 6,900
Weekend
Weekend
34.4800 34.6300 34.4800 34.5930 6,800
34.1100 34.4700 34.1100 34.4060 11,600
34.4700 34.4700 34.0580 34.0760 18,400
34.3000 34.5030 34.3000 34.4740 1,500
34.0100 34.1850 33.9800 34.1200 3,100
Weekend
Weekend
33.4500 33.8900 33.4300 33.7970 4,900
No trading
33.5600 33.5600 33.4580 33.4580 3,100
33.7000 33.7200 33.7000 33.7000 3,000
33.8100 33.8100 33.6700 33.7000 7,000
Weekend
Weekend
33.7400 33.7900 33.6590 33.7430 11,100
No trading
33.6960 33.7900 33.6400 33.6400 21,600
33.6000 33.6400 33.5870 33.5890 2,600
33.4800 33.6200 33.4800 33.5940 8,100
Weekend
Weekend
33.3700 33.4800 33.3590 33.3590 1,500
33.4100 33.5100 33.2450 33.2670 1,700
33.3400 33.4300 33.2100 33.2520 4,300
33.4900 33.4900 33.1560 33.2880 8,000
33.6500 33.6500 33.5050 33.6080 7,000
Weekend
Weekend
33.6500 33.6500 33.4800 33.5020 4,100
33.5750 33.6600 33.5750 33.6170 4,000
33.2400 33.6100 33.2400 33.5980 2,500
33.2500 33.2500 33.0860 33.0860 5,000
33.2600 33.2600 33.0700 33.0860 3,900
Weekend
Weekend
33.4010 33.4010 33.2590 33.2590 18,000
33.2800 33.3150 33.1900 33.2460 2,300
33.1100 33.3000 33.1100 33.2870 4,200
33.0900 33.0900 32.9300 32.9970 4,700
33.1870 33.2700 33.0200 33.0200 9,600
Weekend
Weekend
33.2000 33.3150 33.2000 33.2790 600
No trading
33.0300 33.2100 33.0300 33.1140 6,000
32.5900 32.9230 32.5900 32.8980 7,300
32.3800 32.5700 32.3800 32.4950 5,600
Weekend
Weekend
32.0550 32.5050 32.0550 32.3580 4,100
32.3800 32.4670 31.8310 31.8310 8,800
32.2000 32.3100 32.1040 32.1750 4,200
32.2300 32.3820 32.1600 32.2400 9,300
32.6400 32.7200 32.2000 32.2610 8,000
Weekend
Weekend
32.4800 32.7200 32.4800 32.6070 7,600
33.0500 33.0500 32.6600 32.6680 17,100
32.8700 33.0320 32.8700 32.9300 12,700
32.6600 32.8300 32.6600 32.8080 8,700
32.3200 32.5150 32.3070 32.4780 11,100
Weekend
Weekend
32.0700 32.3160 32.0700 32.3160 5,100
32.1900 32.2400 32.0420 32.0940 11,300
32.2550 32.2700 32.1840 32.1840 1,500
31.9100 32.0300 31.8900 31.9830 9,900
32.0750 32.1300 32.0750 32.1180 700
Weekend
Weekend
32.0700 32.3100 32.0700 32.2630 4,200
32.2100 32.4200 32.1800 32.1800 3,900
32.5100 32.5410 32.2500 32.3090 5,000
32.7600 32.7600 32.5920 32.5920 6,100
32.7900 32.7900 32.7000 32.7000 8,000
Weekend
Weekend
32.7250 32.7250 32.6690 32.6690 6,400
32.5300 32.5600 32.4100 32.5130 9,500
32.5400 32.5400 32.3800 32.4250 5,000
32.4310 32.5970 32.4310 32.5350 8,200
32.3900 32.4820 32.3780 32.4820 2,100
Weekend
Weekend
32.0100 32.1670 31.9970 32.1670 10,100
32.2500 32.3000 31.9050 31.9510 5,700
32.4200 32.4800 32.1100 32.2630 2,700
31.7800 32.3400 31.7800 32.2230 5,700
31.8200 31.9740 31.8200 31.9000 1,200
Weekend
Weekend
32.3500 32.3500 31.6380 31.6380 6,800
32.3700 32.3700 32.2460 32.2460 1,400
32.5000 32.5350 32.4900 32.4900 3,400
32.6200 32.6400 32.4150 32.4870 1,600
32.6700 32.6700 32.5300 32.5490 11,600
Weekend
Weekend
32.7800 32.7800 32.6240 32.6240 6,100
32.3510 32.4240 32.3510 32.4240 1,000
32.3830 32.5100 32.3710 32.4860 3,000
32.2590 32.3510 32.0800 32.3510 14,400
32.4300 32.4300 32.0800 32.1990 4,700
Weekend
Weekend
32.3000 32.3970 32.2900 32.3970 3,000
32.1950 32.2600 32.0950 32.1140 3,700
32.4200 32.4200 32.2700 32.3050 12,200
32.3600 32.4700 32.3300 32.3330 4,600
32.1500 32.2400 32.1000 32.2350 7,300
Weekend
Weekend
32.2700 32.3100 32.1500 32.1500 4,500
32.2500 32.3810 32.2500 32.3420 5,200
32.1800 32.3210 32.1800 32.2130 2,200
32.1000 32.1000 31.9800 31.9800 12,400
32.3400 32.3400 31.9700 31.9700 4,600
Weekend
Weekend
32.3200 32.3300 32.2540 32.2540 3,300
32.1100 32.4280 32.1100 32.4260 3,000
31.9200 32.0600 31.8400 31.9770 6,400
31.8800 31.9800 31.8800 31.9500 4,000
31.9000 31.9000 31.7150 31.8930 12,400
Weekend
Weekend
32.1600 32.1600 31.9600 31.9840 4,900
31.9100 32.0780 31.8950 32.0780 11,000
31.8200 31.8400 31.7200 31.8400 8,900
31.8500 31.9750 31.8500 31.9750 4,000
No trading
Weekend
Weekend
32.0700 32.1100 32.0600 32.0980 7,800
31.9600 32.0600 31.9390 32.0600 10,600
31.9600 32.1200 31.9300 32.1000 4,800
31.8700 31.9770 31.8700 31.9720 2,900
32.0900 32.0900 31.9290 31.9300 12,600
Weekend
Weekend
31.8600 32.1700 31.8600 32.1050 6,500
31.6800 31.6800 31.6110 31.6260 8,700
31.6700 31.7700 31.6390 31.7050 6,300
31.6600 31.6700 31.5920 31.5920 8,500
31.4200 31.4600 31.4200 31.4370 2,700
Weekend
Weekend
31.5400 31.5410 31.4400 31.4670 4,800
31.4400 31.5200 31.3500 31.5190 3,500
31.4000 31.5800 31.3890 31.5790 11,200
31.0200 31.2430 31.0200 31.2430 7,300
31.0500 31.0500 30.8750 30.8970 6,000
Weekend
Weekend
30.8500 31.0200 30.8500 30.9720 8,800
30.9000 30.9000 30.6800 30.7420 18,100
30.8400 30.8800 30.7720 30.7720 14,900
30.8600 30.8600 30.7700 30.8340 1,000
30.6300 30.8000 30.6300 30.6300 4,800
Weekend
Weekend
30.5700 30.5700 30.3100 30.5250 4,200
31.0200 31.0600 30.7670 30.7670 8,100
31.2600 31.2760 30.9900 31.0790 3,000
31.2800 31.3200 31.2300 31.2300 6,100
31.4500 31.4500 31.2000 31.2600 9,100
Weekend
Weekend
31.2500 31.4300 31.2500 31.4280 2,300
31.4700 31.5200 31.3780 31.3780 4,400
31.4300 31.6000 31.3800 31.6000 7,800
31.1900 31.3200 31.1900 31.3020 11,300

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

No SEC filings were found in this date range.