SHOC - Strive U.S. Semiconductor ETF Historical Prices & Data

Strive U.S. Semiconductor ETF
SHOC
(NYSE)
Closed
46.69
+0.13 (+0.28%)
in:usd•As of: Nov 14, 2024 15:59 UTC -5
Pre Market:0+0.00 (0.00%)
Open
46.95
High
47.09
Low
46.51

Strive U.S. Semiconductor ETF Historical Rates

Frequency

Daily

From Oct 15, 2024 to Nov 15, 2024

Date	High	Low	Open	Close	% Change
Nov 14, 2024	47.09	46.49	47.07	46.55	-1.10%
Nov 13, 2024	47.04	46.47	47.04	46.56	-1.02%
Nov 12, 2024	47.51	46.64	47.23	47.21	-0.04%
Nov 11, 2024	48.07	47.05	48.07	47.45	-1.29%
Nov 8, 2024	48.60	48.10	48.57	48.32	-0.51%
Nov 7, 2024	48.67	48.19	48.19	48.67	1.00%
Nov 6, 2024	47.70	46.91	47.29	47.62	0.70%
Nov 5, 2024	46.31	45.79	45.79	46.17	0.83%
Nov 4, 2024	46.04	45.41	45.50	45.52	0.04%
Nov 1, 2024	45.91	45.42	45.43	45.55	0.26%
Oct 31, 2024	46.20	44.85	46.08	45.09	-2.15%
Oct 30, 2024	47.15	46.56	46.96	46.78	-0.38%
Oct 29, 2024	48.25	46.99	46.99	48.10	2.36%
Oct 28, 2024	47.23	46.91	47.09	46.91	-0.38%
Oct 25, 2024	47.66	47.01	47.06	47.05	-0.02%
Oct 24, 2024	46.71	46.27	46.70	46.59	-0.24%
Oct 23, 2024	46.64	45.65	46.50	46.21	-0.62%
Oct 22, 2024	46.98	46.52	46.79	46.85	0.13%
Oct 21, 2024	47.10	46.42	46.65	47.09	0.94%
Oct 18, 2024	46.96	46.71	46.92	46.76	-0.34%
Oct 17, 2024	47.28	46.58	47.28	46.58	-1.48%
Oct 16, 2024	46.66	46.05	46.51	46.30	-0.45%
Oct 15, 2024	49.61	46.08	49.49	46.39	-6.26%

Highest:49.61

Lowest:44.85

Average:46.80

Difference:-2.94

% Change:-5.94%

Data Vendor: Xignite Logo

ETFs