Get the Stockscreener App
46.95
0.43%
0.20
After Hours:
47.25
0.30
+0.64%
Strive U S Semiconductor Etf Stock (SHOC) Price History
The historical daily chart and data for Strive U S Semiconductor Etf stock (SHOC), show that the latest closing stock price as of February 06, 2025, is $46.95.
- Strive U S Semiconductor Etf all-time high stock price is $54.67, occurred on July 11, 2024.
- The lowest Strive U S Semiconductor Etf stock price recorded was $27.51 on April 27, 2023. Since then, Strive U S Semiconductor Etf's stock price has risen over 70.67% to $46.95 now.
- The 52-week high stock price for SHOC is $54.67, representing a 16.44% increase from the current share price, occurred on July 11, 2024.
- The 52-week low stock price for SHOC is $38.88, indicating a -17.19% decrease from the current share price, occurred on April 19, 2024.
The table below shows more information about SHOC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $46.96 | $46.51 | $0.45 | 16,033.0 | +0.43% |
| Feb 05, 2025 | $46.75 | $45.60 | $1.15 | 28,861.0 | +2.77% |
| Feb 04, 2025 | $45.71 | $45.08 | $0.63 | 17,024.0 | +0.68% |
| Feb 03, 2025 | $45.47 | $44.38 | $1.09 | 41,453.0 | -1.30% |
| Jan 31, 2025 | $47.21 | $45.72 | $1.49 | 22,755.0 | -0.17% |
| Jan 30, 2025 | $46.12 | $45.28 | $0.84 | 39,982.0 | +2.27% |
| Jan 29, 2025 | $45.34 | $44.34 | $1.00 | 30,882.0 | -0.42% |
| Jan 28, 2025 | $45.12 | $43.57 | $1.55 | 43,529.0 | +1.67% |
| Jan 27, 2025 | $46.72 | $43.65 | $3.07 | 87,593.0 | -10.08% |
| Jan 24, 2025 | $50.27 | $49.10 | $1.17 | 18,374.0 | -1.63% |
| Jan 23, 2025 | $50.09 | $49.40 | $0.69 | 17,642.0 | -0.56% |
| Jan 22, 2025 | $50.86 | $50.31 | $0.55 | 35,466.0 | +1.59% |
| Jan 21, 2025 | $49.79 | $48.81 | $0.98 | 30,757.0 | +1.72% |
| Jan 17, 2025 | $48.74 | $48.29 | $0.4508 | 21,114.0 | +2.63% |
| Jan 16, 2025 | $48.28 | $47.38 | $0.90 | 29,615.0 | +0.53% |
| Jan 15, 2025 | $47.54 | $46.96 | $0.5803 | 23,732.0 | +1.96% |
| Jan 14, 2025 | $46.74 | $45.92 | $0.82 | 12,902.0 | +0.16% |
| Jan 13, 2025 | $46.23 | $45.30 | $0.9342 | 26,263.0 | -0.56% |
| Jan 10, 2025 | $46.94 | $46.19 | $0.75 | 32,506.0 | -2.26% |
| Jan 08, 2025 | $47.92 | $47.18 | $0.74 | 31,772.0 | -0.73% |
Strive U S Semiconductor Etf Stock (SHOC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Strive U S Semiconductor Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SHOC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Strive U S Semiconductor Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Strive U S Semiconductor Etf Stock (SHOC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $46.96 | $44.38 | $2.58 | 119,404.0 | +2.56% |
| Jan, 2025 | $50.86 | $43.57 | $7.29 | 624,315.0 | -0.28% |
Strive U S Semiconductor Etf Stock (SHOC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $48.34 | $44.68 | $3.66 | 483,820.0 | +1.58% |
| Nov, 2024 | $48.67 | $44.17 | $4.50 | 513,937.0 | +1.22% |
| Oct, 2024 | $49.68 | $44.85 | $4.83 | 598,756.0 | -3.67% |
| Sep, 2024 | $48.48 | $40.73 | $7.74 | 622,005.0 | +0.21% |
| Aug, 2024 | $48.92 | $38.90 | $10.02 | 947,371.0 | -1.70% |
| Jul, 2024 | $54.67 | $43.90 | $10.77 | 1,283,074.0 | -5.94% |
| Jun, 2024 | $54.10 | $47.24 | $6.86 | 517,616.0 | +6.65% |
| May, 2024 | $49.07 | $40.35 | $8.72 | 329,107.0 | +12.88% |
| Apr, 2024 | $45.41 | $38.88 | $6.53 | 291,993.0 | -6.06% |
| Mar, 2024 | $47.71 | $42.49 | $5.22 | 268,605.0 | +2.03% |
| Feb, 2024 | $43.82 | $39.19 | $4.63 | 241,391.0 | +10.70% |
| Jan, 2024 | $42.30 | $36.61 | $5.69 | 242,315.0 | +0.23% |
Strive U S Semiconductor Etf Stock (SHOC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $39.93 | $34.32 | $5.61 | 145,968.0 | +12.74% |
| Nov, 2023 | $35.71 | $30.32 | $5.39 | 145,121.0 | +15.90% |
| Oct, 2023 | $33.87 | $29.64 | $4.23 | 154,277.0 | -7.14% |
| Sep, 2023 | $35.24 | $31.41 | $3.83 | 119,645.0 | -6.93% |
| Aug, 2023 | $36.71 | $32.35 | $4.36 | 204,962.0 | -4.63% |
| Jul, 2023 | $36.80 | $33.40 | $3.40 | 210,446.0 | +5.61% |
| Jun, 2023 | $35.30 | $32.61 | $2.69 | 239,726.0 | +6.03% |
| May, 2023 | $34.38 | $27.77 | $6.61 | 145,275.0 | +14.93% |
| Apr, 2023 | $30.63 | $27.51 | $3.12 | 140,662.0 | -7.28% |
| Mar, 2023 | $30.70 | $27.90 | $2.80 | 104,658.0 | +0.00% |
0.14%
0.69%
Cap:
|
Volume (24h):