Daily trading records

Strive U.S. Semiconductor ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Strive U.S. Semiconductor ETF.

The verified trading-day record runs from June 25, 2026 through September 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Strive U.S. Semiconductor ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Strive U.S. Semiconductor ETF's price trend and period performance.

The chart connects verified session closes from June 24, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.75%

From the September 11, 2026 close of $104.8387 to $105.6291 on September 18, 2026.

20-session performance

+0.82%

From the August 20, 2026 close of $104.77 to $105.6291 on September 18, 2026.

60-session performance

-8.07%

From the June 24, 2026 close of $114.90 to $105.6291 on September 18, 2026.

Strive U.S. Semiconductor ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$102.95$105.6291$102.95$105.62913,811+$2.5291 (+2.45%)
$102.87$103.2336$102.82$103.102,897+$3.2631 (+3.27%)
$100.53$101.35$99.55$99.83694,367+$0.54 (+0.54%)
$100.12$100.475$99.155$99.29698,571-$0.0727 (-0.07%)
$98.94$100.2499$98.91$99.369610,023-$5.4691 (-5.22%)
$104.6152$105.52$104.6152$104.83872,297+$1.2678 (+1.22%)
$104.13$104.50$103.5709$103.57094,590-$2.9053 (-2.73%)
$106.35$106.905$106.35$106.47624,445+$0.1903 (+0.18%)
$106.95$107.38$106.27$106.285910,835+$0.7494 (+0.71%)
$104.34$105.5365$104.34$105.53656,849+$3.0377 (+2.96%)
$100.76$102.6465$100.29$102.49887,973+$0.2434 (+0.24%)
$101.46$102.36$101.46$102.25547,190+$1.0634 (+1.05%)
$101.31$101.65$100.495$101.1925,863-$2.3179 (-2.24%)
$103.13$103.5099$102.74$103.50993,451+$0.8505 (+0.83%)
$104.72$105.06$102.495$102.65945,407-$3.2036 (-3.03%)
$105.37$105.863$104.6397$105.8638,925+$2.9781 (+2.89%)
$102.87$103.37$102.36$102.88496,009-$0.0831 (-0.08%)
$103.51$103.55$102.33$102.9685,013+$1.5199 (+1.50%)
$101.8801$102.22$100.515$101.44819,788-$2.9007 (-2.78%)
$105.70$105.70$103.885$104.34887,142-$0.4212 (-0.40%)
$104.89$104.89$104.04$104.772,905+$0.7118 (+0.68%)
$106.35$106.35$103.5694$104.05828,102-$2.1429 (-2.02%)
$107.97$107.97$105.46$106.201113,991-$5.0042 (-4.50%)
$111.48$112.3999$111.13$111.20538,117+$1.6111 (+1.47%)
$109.91$110.17$108.865$109.59428,600-$0.4798 (-0.44%)
$109.95$111.805$109.95$110.07412,203+$1.074 (+0.99%)
$109.31$110.00$109.00$109.0011,558+$2.371 (+2.22%)
$107.12$107.275$106.30$106.6299,548+$0.5521 (+0.52%)
$108.60$108.60$106.0769$106.07698,557-$2.3184 (-2.14%)
$108.78$108.78$106.77$108.395310,938+$1.6259 (+1.52%)
$104.91$108.08$104.91$106.769412,006+$0.4494 (+0.42%)
$108.39$109.00$106.32$106.328,776-$1.1218 (-1.04%)
$105.15$107.8849$105.15$107.441812,154+$6.1258 (+6.05%)
$97.88$101.5166$97.84$101.3168,735+$0.5913 (+0.59%)
$104.43$104.43$99.95$100.724711,656+$0.1647 (+0.16%)
$97.79$101.275$97.77$100.569,545+$7.37 (+7.91%)
$97.56$98.74$93.19$93.1926,572-$5.2204 (-5.30%)
$97.51$98.9611$96.275$98.410424,819-$3.7411 (-3.66%)
$105.29$105.29$99.8715$102.151510,448-$2.5585 (-2.44%)
$107.50$107.50$104.04$104.717,644-$3.613 (-3.34%)
$108.18$109.125$108.18$108.3234,952-$1.007 (-0.92%)
$107.65$109.85$107.37$109.335,929+$0.54 (+0.50%)
$107.73$109.08$106.857$108.7911,835+$5.3274 (+5.15%)
$105.70$105.70$103.4626$103.462611,150+$0.0741 (+0.07%)
$100.5799$104.75$99.86$103.388521,999-$1.8515 (-1.76%)
$106.90$108.39$104.59$105.2422,443-$4.32 (-3.94%)
$112.11$112.11$106.60$109.5611,705-$2.74 (-2.44%)
$111.50$112.30$110.71$112.3012,195+$3.85 (+3.55%)
$109.72$110.45$108.0951$108.459,138-$4.7443 (-4.19%)
$111.30$113.77$110.57$113.19438,431+$0.6366 (+0.57%)
$114.61$114.61$112.29$112.557711,657+$3.0806 (+2.81%)
$106.58$109.62$106.58$109.477153,308+$2.9668 (+2.79%)
$107.25$107.45$104.43$106.510343,471-$4.6897 (-4.22%)
$112.05$113.75$111.20$111.2028,007+$2.0789 (+1.91%)
$114.35$116.00$107.55$109.121124,165-$5.9089 (-5.14%)
$117.59$119.13$114.78$115.0321,677-$6.96 (-5.71%)
$118.69$122.425$118.69$121.9915,192+$4.2731 (+3.63%)
$115.73$117.8985$111.03$117.716930,542+$3.5345 (+3.10%)
$115.43$116.5533$114.1824$114.182420,775-$5.3476 (-4.47%)
$121.03$121.81$115.00$119.5360,414+$4.63 (+4.03%)

Verified data

Trading days shown
60
Coverage start
June 25, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Strive U.S. Semiconductor ETF company profile.Review Strive U.S. Semiconductor ETF valuation and profitability metrics.

Read the frequently asked questions.

What is Strive U.S. Semiconductor ETF's latest verified closing price?

Strive U.S. Semiconductor ETF closed at $105.6291 on September 18, 2026.

What period does Strive U.S. Semiconductor ETF's price history cover?

The page shows 60 verified sessions from June 25, 2026 through September 18, 2026.

What data is included in Strive U.S. Semiconductor ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Strive U.S. Semiconductor ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Strive U.S. Semiconductor ETF's daily prices?

Daily aggregate prices are provided by Polygon.