NYSE · SHOC

Strive U.S. Semiconductor ETF

Public company research

$110.47

Down-$1.67 (-1.51%)

Updated Sep 24, 2026, 1:42 PM

SID Score

5.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

SHOC price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

SHOC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 23, 2026	$111.45	$111.45	$109.745	$110.4744	7.09K
Sep 22, 2026	$109.53	$112.0145	$109.53	$112.0145	7.04K
Sep 21, 2026	$108.065	$110.0832	$108.045	$109.8483	17.79K
Sep 18, 2026	$102.95	$105.6291	$102.95	$105.6291	3.81K
Sep 17, 2026	$102.87	$103.2336	$102.82	$103.10	2.9K
Sep 16, 2026	$100.53	$101.35	$99.55	$99.8369	4.37K
Sep 15, 2026	$100.12	$100.475	$99.155	$99.2969	8.57K
Sep 14, 2026	$98.94	$100.2499	$98.91	$99.3696	10.02K
Sep 11, 2026	$104.6152	$105.52	$104.6152	$104.8387	2.3K
Sep 10, 2026	$104.13	$104.50	$103.5709	$103.5709	4.59K
Sep 9, 2026	$106.35	$106.905	$106.35	$106.4762	4.44K
Sep 8, 2026	$106.95	$107.38	$106.27	$106.2859	10.83K
Sep 4, 2026	$104.34	$105.5365	$104.34	$105.5365	6.85K
Sep 3, 2026	$100.76	$102.6465	$100.29	$102.4988	7.97K
Sep 2, 2026	$101.46	$102.36	$101.46	$102.2554	7.19K
Sep 1, 2026	$101.31	$101.65	$100.495	$101.192	5.86K
Aug 31, 2026	$103.13	$103.5099	$102.74	$103.5099	3.45K
Aug 28, 2026	$104.72	$105.06	$102.495	$102.6594	5.41K
Aug 27, 2026	$105.37	$105.863	$104.6397	$105.863	8.92K
Aug 26, 2026	$102.87	$103.37	$102.36	$102.8849	6.01K