MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SHOC — Strive U.S. Semiconductor ETF
NYSEStrive U.S. Semiconductor ETF
$114.63
-0.87(-0.76%)
- O
- 113.95
- H
- 114.63
- L
- 113.72
- V
- 3.84K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$114.63
Period Return+184.98%
Period High$124.68
Period Low$38.72
Avg Daily Volume15.6K
Total Trading Days365
SHOC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $113.95 | $114.63 | $113.72 | $114.63 | $-0.87 | -0.76% | 3,836 | $114.34 | $113.72 $114.63 |
| Oct 6, 2026 | $116.42 | $116.99 | $115.50 | $115.50 | $-0.27 | -0.24% | 10,385 | $116.25 | $115.50 $116.99 |
| Oct 5, 2026 | $115.26 | $115.94 | $114.77 | $115.78 | +$0.32 | +0.28% | 7,428 | $115.49 | $114.77 $115.94 |
| Oct 2, 2026 | $115.71 | $116.72 | $115.31 | $115.46 | +$1.73 | +1.52% | 6,412 | $115.92 | $115.31 $116.72 |
| Oct 1, 2026 | $112.99 | $113.77 | $112.12 | $113.73 | +$1.80 | +1.61% | 5,685 | $112.79 | $112.12 $113.77 |
| Sep 30, 2026 | $112.48 | $112.48 | $111.68 | $111.93 | +$0.43 | +0.39% | 6,866 | $111.97 | $111.68 $112.48 |
| Sep 29, 2026 | $111.98 | $112.73 | $111.40 | $111.50 | +$1.24 | +1.12% | 10,826 | $111.67 | $111.40 $112.73 |
| Sep 28, 2026 | $111.60 | $111.60 | $109.30 | $110.26 | $-1.36 | -1.22% | 6,827 | $110.50 | $109.30 $111.60 |
| Sep 25, 2026 | $111.17 | $112.05 | $111.17 | $111.63 | +$1.18 | +1.07% | 4,082 | $111.63 | $111.17 $112.05 |
| Sep 24, 2026 | $108.49 | $110.65 | $108.49 | $110.45 | $-0.02 | -0.02% | 8,672 | $109.75 | $108.49 $110.65 |
| Sep 23, 2026 | $111.45 | $111.45 | $109.75 | $110.47 | $-1.54 | -1.37% | 7,089 | $110.65 | $109.75 $111.45 |
| Sep 22, 2026 | $109.53 | $112.01 | $109.53 | $112.01 | +$2.17 | +1.97% | 7,037 | $110.73 | $109.53 $112.01 |
| Sep 21, 2026 | $108.07 | $110.08 | $108.05 | $109.85 | +$4.22 | +3.99% | 17,787 | $109.09 | $108.05 $110.08 |
| Sep 18, 2026 | $102.95 | $105.63 | $102.95 | $105.63 | +$2.53 | +2.45% | 3,812 | $104.07 | $102.95 $105.63 |
| Sep 17, 2026 | $102.87 | $103.23 | $102.82 | $103.10 | +$3.26 | +3.27% | 2,897 | $103.03 | $102.82 $103.23 |
| Sep 16, 2026 | $100.53 | $101.35 | $99.55 | $99.84 | +$0.54 | +0.54% | 4,367 | $100.68 | $99.55 $101.35 |
| Sep 15, 2026 | $100.12 | $100.48 | $99.16 | $99.30 | $-0.07 | -0.07% | 8,571 | $99.40 | $99.16 $100.48 |
| Sep 14, 2026 | $98.94 | $100.25 | $98.91 | $99.37 | $-5.47 | -5.22% | 10,023 | $99.66 | $98.91 $100.25 |
| Sep 11, 2026 | $104.62 | $105.52 | $104.62 | $104.84 | +$1.27 | +1.22% | 2,297 | $105.12 | $104.62 $105.52 |
| Sep 10, 2026 | $104.13 | $104.50 | $103.57 | $103.57 | $-2.91 | -2.73% | 4,590 | $104.02 | $103.57 $104.50 |
| Sep 9, 2026 | $106.35 | $106.91 | $106.35 | $106.48 | +$0.19 | +0.18% | 4,445 | $106.54 | $106.35 $106.91 |
| Sep 8, 2026 | $106.95 | $107.38 | $106.27 | $106.29 | +$0.75 | +0.71% | 10,835 | $106.80 | $106.27 $107.38 |
| Sep 4, 2026 | $104.34 | $105.54 | $104.34 | $105.54 | +$3.04 | +2.96% | 6,849 | $104.98 | $104.34 $105.54 |
| Sep 3, 2026 | $100.76 | $102.65 | $100.29 | $102.50 | +$0.24 | +0.24% | 7,973 | $101.59 | $100.29 $102.65 |
| Sep 2, 2026 | $101.46 | $102.36 | $101.46 | $102.26 | +$1.06 | +1.05% | 7,190 | $102.00 | $101.46 $102.36 |
| Sep 1, 2026 | $101.31 | $101.65 | $100.50 | $101.19 | $-2.32 | -2.24% | 5,863 | $101.26 | $100.50 $101.65 |
| Aug 31, 2026 | $103.13 | $103.51 | $102.74 | $103.51 | +$0.85 | +0.83% | 3,451 | $102.96 | $102.74 $103.51 |
| Aug 28, 2026 | $104.72 | $105.06 | $102.50 | $102.66 | $-3.20 | -3.03% | 5,407 | $103.50 | $102.50 $105.06 |
| Aug 27, 2026 | $105.37 | $105.86 | $104.64 | $105.86 | +$2.98 | +2.89% | 8,925 | $105.26 | $104.64 $105.86 |
| Aug 26, 2026 | $102.87 | $103.37 | $102.36 | $102.88 | $-0.08 | -0.08% | 6,009 | $102.84 | $102.36 $103.37 |