Strive Enhanced Income Short Maturity ETF (BUXX)
20.22
-0.00 (-0.02%)
NYSE· Last Trade: Aug 6th, 2:32 AM EDT
Historical Prices For Strive Enhanced Income Short Maturity ETF (BUXX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/05/2026 | 20.23 | 20.23 | 20.20 | 20.22 | 180,692 | 20.22 |
| 8/04/2026 | 20.20 | 20.22 | 20.20 | 20.22 | 274,108 | 20.22 |
| 8/03/2026 | 20.20 | 20.21 | 20.16 | 20.20 | 221,365 | 20.20 |
| 7/31/2026 | 20.20 | 20.21 | 20.20 | 20.21 | 157,596 | 20.21 |
| 7/30/2026 | 20.21 | 20.22 | 20.20 | 20.20 | 157,369 | 20.20 |
| 7/29/2026 | 20.25 | 20.26 | 20.25 | 20.25 | 117,427 | 20.19 |
| 7/28/2026 | 20.26 | 20.26 | 20.25 | 20.25 | 232,415 | 20.19 |
| 7/27/2026 | 20.24 | 20.25 | 20.24 | 20.25 | 92,320 | 20.19 |
| 7/24/2026 | 20.24 | 20.24 | 20.23 | 20.24 | 109,151 | 20.18 |
| 7/23/2026 | 20.22 | 20.24 | 20.22 | 20.22 | 224,288 | 20.16 |
| 7/22/2026 | 20.24 | 20.24 | 20.23 | 20.23 | 212,308 | 20.17 |
| 7/21/2026 | 20.24 | 20.24 | 20.23 | 20.24 | 189,669 | 20.18 |
| 7/20/2026 | 20.23 | 20.25 | 20.23 | 20.24 | 135,648 | 20.18 |
| 7/17/2026 | 20.24 | 20.25 | 20.24 | 20.24 | 283,905 | 20.18 |
| 7/16/2026 | 20.24 | 20.24 | 20.23 | 20.24 | 449,145 | 20.18 |
| 7/15/2026 | 20.22 | 20.24 | 20.22 | 20.24 | 357,567 | 20.18 |
| 7/14/2026 | 20.23 | 20.23 | 20.21 | 20.23 | 247,356 | 20.17 |
| 7/13/2026 | 20.23 | 20.23 | 20.21 | 20.21 | 236,827 | 20.15 |
| 7/10/2026 | 20.21 | 20.23 | 20.21 | 20.22 | 265,712 | 20.16 |
| 7/09/2026 | 20.20 | 20.22 | 20.20 | 20.22 | 416,674 | 20.16 |
| 7/08/2026 | 20.20 | 20.23 | 20.20 | 20.23 | 231,097 | 20.17 |
| 7/07/2026 | 20.21 | 20.22 | 20.21 | 20.21 | 111,218 | 20.15 |
| 7/06/2026 | 20.22 | 20.22 | 20.19 | 20.19 | 440,068 | 20.13 |
| 7/02/2026 | 20.19 | 20.23 | 20.19 | 20.23 | 319,560 | 20.17 |
| 7/01/2026 | 20.20 | 20.21 | 20.19 | 20.19 | 526,848 | 20.13 |
| 6/30/2026 | 20.22 | 20.24 | 20.20 | 20.24 | 756,468 | 20.18 |
| 6/29/2026 | 20.22 | 20.25 | 20.19 | 20.22 | 355,124 | 20.16 |
| 6/26/2026 | 20.26 | 20.28 | 20.26 | 20.28 | 214,849 | 20.14 |
| 6/25/2026 | 20.25 | 20.27 | 20.25 | 20.27 | 163,844 | 20.13 |
| 6/24/2026 | 20.26 | 20.26 | 20.25 | 20.25 | 268,080 | 20.11 |
| 6/23/2026 | 20.25 | 20.27 | 20.25 | 20.26 | 198,906 | 20.12 |
| 6/22/2026 | 20.29 | 20.29 | 20.25 | 20.26 | 146,629 | 20.12 |
| 6/18/2026 | 20.24 | 20.27 | 20.24 | 20.25 | 296,455 | 20.11 |
| 6/17/2026 | 20.28 | 20.29 | 20.24 | 20.24 | 559,450 | 20.10 |
| 6/16/2026 | 20.25 | 20.29 | 20.25 | 20.29 | 372,603 | 20.15 |
| 6/15/2026 | 20.24 | 20.26 | 20.24 | 20.25 | 294,006 | 20.11 |
| 6/12/2026 | 20.26 | 20.26 | 20.24 | 20.26 | 354,848 | 20.12 |
| 6/11/2026 | 20.23 | 20.25 | 20.23 | 20.25 | 549,610 | 20.11 |
| 6/10/2026 | 20.22 | 20.24 | 20.22 | 20.24 | 459,954 | 20.10 |
| 6/09/2026 | 20.25 | 20.25 | 20.22 | 20.22 | 241,614 | 20.08 |
| 6/08/2026 | 20.22 | 20.23 | 20.22 | 20.23 | 159,199 | 20.09 |
| 6/05/2026 | 20.22 | 20.22 | 20.21 | 20.22 | 192,354 | 20.08 |
| 6/04/2026 | 20.20 | 20.22 | 20.20 | 20.22 | 122,014 | 20.08 |
| 6/03/2026 | 20.20 | 20.22 | 20.20 | 20.22 | 380,711 | 20.08 |
| 6/02/2026 | 20.22 | 20.23 | 20.21 | 20.21 | 270,094 | 20.07 |
| 6/01/2026 | 20.24 | 20.24 | 20.21 | 20.22 | 180,258 | 20.08 |
| 5/29/2026 | 20.21 | 20.22 | 20.20 | 20.22 | 220,944 | 20.08 |
| 5/28/2026 | 20.21 | 20.25 | 20.20 | 20.20 | 194,087 | 20.06 |
| 5/27/2026 | 20.27 | 20.29 | 20.26 | 20.29 | 176,784 | 20.08 |
| 5/26/2026 | 20.28 | 20.28 | 20.26 | 20.26 | 148,122 | 20.05 |
| 5/22/2026 | 20.25 | 20.27 | 20.25 | 20.26 | 206,019 | 20.05 |
| 5/21/2026 | 20.25 | 20.26 | 20.25 | 20.26 | 136,547 | 20.05 |
| 5/20/2026 | 20.23 | 20.26 | 20.23 | 20.26 | 226,204 | 20.05 |
| 5/19/2026 | 20.22 | 20.24 | 20.22 | 20.24 | 159,298 | 20.03 |
| 5/18/2026 | 20.24 | 20.24 | 20.23 | 20.24 | 199,087 | 20.03 |
| 5/15/2026 | 20.25 | 20.25 | 20.23 | 20.23 | 202,256 | 20.02 |
| 5/14/2026 | 20.23 | 20.24 | 20.23 | 20.23 | 123,624 | 20.02 |
| 5/13/2026 | 20.23 | 20.24 | 20.23 | 20.23 | 228,207 | 20.02 |
| 5/12/2026 | 20.24 | 20.24 | 20.22 | 20.22 | 323,159 | 20.01 |
| 5/11/2026 | 20.24 | 20.24 | 20.23 | 20.24 | 203,392 | 20.03 |
| 5/08/2026 | 20.23 | 20.24 | 20.22 | 20.23 | 232,711 | 20.02 |
| 5/07/2026 | 20.24 | 20.25 | 20.21 | 20.21 | 398,010 | 20.00 |
| 5/06/2026 | 20.23 | 20.24 | 20.22 | 20.23 | 219,118 | 20.02 |