Strive Enhanced Income Short Maturity ETF (BUXX)

Last Price20.24

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 1st, 4:12 AM EST

Historical Prices For Strive Enhanced Income Short Maturity ETF (BUXX)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	20.26	20.26	20.24	20.24	189,825	20.24
12/30/2025	20.26	20.28	20.24	20.24	261,598	20.24
12/29/2025	20.36	20.37	20.35	20.36	105,175	20.24
12/26/2025	20.36	20.40	20.34	20.36	96,464	20.24
12/24/2025	20.36	20.36	20.33	20.34	179,407	20.23
12/23/2025	20.31	20.34	20.31	20.34	109,635	20.22
12/22/2025	20.35	20.35	20.33	20.33	339,958	20.21
12/19/2025	20.34	20.34	20.33	20.34	235,088	20.22
12/18/2025	20.33	20.33	20.32	20.33	223,872	20.21
12/17/2025	20.30	20.33	20.30	20.32	245,885	20.20
12/16/2025	20.32	20.33	20.31	20.32	293,936	20.20
12/15/2025	20.32	20.32	20.30	20.31	208,775	20.19
12/12/2025	20.30	20.31	20.29	20.29	319,411	20.17
12/11/2025	20.28	20.30	20.28	20.29	177,396	20.17
12/10/2025	20.27	20.33	20.27	20.33	231,195	20.21
12/09/2025	20.27	20.29	20.27	20.28	280,137	20.16
12/08/2025	20.27	20.29	20.27	20.29	629,899	20.17
12/05/2025	20.27	20.29	20.27	20.28	213,804	20.16
12/04/2025	20.27	20.29	20.25	20.28	322,231	20.17
12/03/2025	20.30	20.30	20.27	20.28	417,453	20.16
12/02/2025	20.29	20.29	20.27	20.29	494,258	20.17
12/01/2025	20.29	20.30	20.27	20.28	589,371	20.16
11/28/2025	20.28	20.32	20.28	20.29	201,578	20.17
11/26/2025	20.32	20.32	20.27	20.28	277,189	20.17
11/25/2025	20.36	20.37	20.33	20.35	476,291	20.17
11/24/2025	20.34	20.35	20.33	20.35	742,470	20.17
11/21/2025	20.35	20.35	20.32	20.33	248,485	20.15
11/20/2025	20.31	20.33	20.31	20.32	157,282	20.14
11/19/2025	20.32	20.33	20.31	20.33	184,523	20.15
11/18/2025	20.33	20.33	20.31	20.32	477,778	20.14
11/17/2025	20.31	20.31	20.30	20.31	273,368	20.13
11/14/2025	20.29	20.31	20.29	20.30	212,003	20.12
11/13/2025	20.31	20.31	20.29	20.30	117,116	20.11
11/12/2025	20.30	20.30	20.28	20.29	100,251	20.11
11/11/2025	20.31	20.31	20.28	20.28	136,304	20.10
11/10/2025	20.31	20.31	20.29	20.29	105,564	20.11
11/07/2025	20.27	20.30	20.27	20.28	199,075	20.10
11/06/2025	20.27	20.29	20.27	20.27	789,851	20.09
11/05/2025	20.29	20.30	20.27	20.27	91,003	20.09
11/04/2025	20.25	20.28	20.25	20.27	180,434	20.09
11/03/2025	20.25	20.28	20.25	20.27	94,187	20.09
10/31/2025	20.26	20.31	20.26	20.27	148,996	20.09
10/30/2025	20.28	20.29	20.23	20.23	387,700	20.05
10/29/2025	20.40	20.40	20.33	20.33	208,308	20.06
10/28/2025	20.35	20.37	20.35	20.36	119,431	20.10
10/27/2025	20.35	20.36	20.35	20.35	103,654	20.09
10/24/2025	20.33	20.36	20.33	20.36	556,823	20.09
10/23/2025	20.35	20.37	20.34	20.35	145,138	20.08
10/22/2025	20.33	20.36	20.33	20.33	326,915	20.06
10/21/2025	20.34	20.36	20.33	20.34	122,967	20.08
10/20/2025	20.35	20.37	20.33	20.34	160,237	20.07
10/17/2025	20.34	20.35	20.33	20.34	438,180	20.07
10/16/2025	20.31	20.35	20.31	20.34	97,685	20.07
10/15/2025	20.34	20.35	20.32	20.33	157,867	20.06
10/14/2025	20.30	20.35	20.30	20.34	229,146	20.07
10/13/2025	20.31	20.34	20.31	20.31	90,513	20.04
10/10/2025	20.34	20.34	20.30	20.32	477,284	20.05
10/09/2025	20.31	20.33	20.30	20.31	150,551	20.04
10/08/2025	20.32	20.32	20.30	20.31	131,482	20.04
10/07/2025	20.30	20.31	20.29	20.31	218,582	20.04
10/06/2025	20.32	20.34	20.31	20.31	155,172	20.04
10/03/2025	20.30	20.32	20.30	20.31	87,847	20.04
10/02/2025	20.32	20.32	20.31	20.31	277,093	20.04
10/01/2025	20.30	20.32	20.30	20.32	157,953	20.05