5 DAY PERFORMANCE
-1.21%
1 MONTH PERFORMANCE
+0.07%
3 MONTH PERFORMANCE
-0.18%
Strategy Shares – Eventide US Market ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/15/2025 | $27.21 | $27.08 (-0.5%) | $27.21 | $27.02 | 20.14 K | $126.91 M |
| 12/12/2025 | $27.50 | $27.16 (-1.24%) | $27.50 | $27.09 | 26.09 K | $127.38 M |
| 12/11/2025 | $27.38 | $27.57 (0.69%) | $27.57 | $27.32 | 75.95 K | $129.30 M |
| 12/10/2025 | $27.09 | $27.38 (1.07%) | $27.45 | $27.09 | 10.00 K | $128.41 M |
| 12/09/2025 | $27.09 | $27.06 (-0.11%) | $27.22 | $27.06 | 11.60 K | $126.91 M |
| 12/08/2025 | $27.32 | $27.20 (-0.44%) | $27.32 | $27.17 | 13.42 K | $127.57 M |
| 12/05/2025 | $27.34 | $27.32 (-0.07%) | $27.41 | $27.28 | 20.90 K | $128.13 M |
| 12/04/2025 | $27.32 | $27.29 (-0.11%) | $27.35 | $27.21 | 34.60 K | $127.99 M |
| 12/03/2025 | $27.13 | $27.26 (0.48%) | $27.27 | $27.07 | 14.70 K | $127.85 M |
| 12/02/2025 | $27.28 | $27.11 (-0.62%) | $27.28 | $27.09 | 39.63 K | $127.15 M |
| 12/01/2025 | $27.06 | $27.09 (0.11%) | $27.29 | $27.06 | 13.12 K | $127.05 M |
| 11/28/2025 | $27.19 | $27.25 (0.22%) | $27.28 | $27.19 | 8.50 K | $127.80 M |
| 11/26/2025 | $27.09 | $27.17 (0.3%) | $27.25 | $27.07 | 14.10 K | $127.43 M |
| 11/25/2025 | $26.71 | $27.05 (1.27%) | $27.07 | $26.58 | 32.53 K | $126.87 M |
| 11/24/2025 | $26.51 | $26.71 (0.75%) | $26.77 | $26.45 | 9.40 K | $125.27 M |
| 11/21/2025 | $26.21 | $26.46 (0.95%) | $26.63 | $26.17 | 25.92 K | $124.10 M |
| 11/20/2025 | $27.02 | $26.09 (-3.44%) | $27.02 | $26.09 | 34.70 K | $122.36 M |
| 11/19/2025 | $26.58 | $26.62 (0.15%) | $26.69 | $26.44 | 15.60 K | $124.85 M |
| 11/18/2025 | $26.51 | $26.46 (-0.19%) | $26.67 | $26.40 | 12.50 K | $124.10 M |
| 11/17/2025 | $26.98 | $26.63 (-1.3%) | $26.99 | $26.56 | 29.00 K | $124.90 M |
| 11/14/2025 | $26.92 | $27.03 (0.41%) | $27.20 | $26.91 | 17.20 K | $0 |
| 11/13/2025 | $27.34 | $27.05 (-1.06%) | $27.38 | $27.04 | 58.03 K | $0 |
| 11/12/2025 | $27.66 | $27.55 (-0.4%) | $27.66 | $27.53 | 28.90 K | $0 |
| 11/11/2025 | $27.45 | $27.48 (0.11%) | $27.54 | $27.40 | 43.20 K | $0 |
| 11/10/2025 | $27.36 | $27.53 (0.62%) | $27.58 | $27.25 | 62.20 K | $0 |
| 11/07/2025 | $26.80 | $27.11 (1.16%) | $27.16 | $26.77 | 21.62 K | $0 |
| 11/06/2025 | $27.25 | $26.98 (-0.99%) | $27.26 | $26.90 | 17.40 K | $0 |
| 11/05/2025 | $27.10 | $27.25 (0.55%) | $27.41 | $27.10 | 10.30 K | $0 |
| 11/04/2025 | $27.30 | $27.20 (-0.37%) | $27.40 | $27.15 | 24.40 K | $0 |
| 11/03/2025 | $27.73 | $26.98 (-2.7%) | $27.73 | $26.98 | 186.34 K | $0 |
| 10/31/2025 | $27.52 | $27.56 (0.15%) | $27.62 | $27.38 | 19.40 K | $0 |
| 10/30/2025 | $27.56 | $27.48 (-0.29%) | $27.79 | $27.48 | 20.00 K | $0 |
| 10/29/2025 | $27.76 | $27.58 (-0.65%) | $27.83 | $27.54 | 17.44 K | $0 |
| 10/28/2025 | $27.77 | $27.70 (-0.25%) | $27.78 | $27.63 | 9.10 K | $0 |
| 10/27/2025 | $27.80 | $27.77 (-0.11%) | $27.80 | $27.67 | 13.82 K | $0 |
| 10/24/2025 | $27.62 | $27.59 (-0.11%) | $27.67 | $27.59 | 11.43 K | $0 |
| 10/23/2025 | $27.20 | $27.34 (0.51%) | $27.43 | $27.20 | 19.10 K | $0 |
| 10/22/2025 | $27.44 | $27.20 (-0.87%) | $27.44 | $27.07 | 17.44 K | $0 |
| 10/21/2025 | $27.25 | $27.37 (0.44%) | $27.43 | $27.22 | 25.73 K | $0 |
| 10/20/2025 | $27.25 | $27.30 (0.18%) | $27.31 | $27.22 | 12.40 K | $0 |
| 10/17/2025 | $26.94 | $27.04 (0.37%) | $27.09 | $26.87 | 14.40 K | $0 |
| 10/16/2025 | $27.23 | $26.88 (-1.29%) | $27.23 | $26.80 | 19.11 K | $0 |
| 10/15/2025 | $27.32 | $27.14 (-0.66%) | $27.40 | $27.00 | 21.04 K | $0 |
| 10/14/2025 | $26.81 | $27.00 (0.71%) | $27.29 | $26.77 | 9.10 K | $0 |
| 10/13/2025 | $27.10 | $27.11 (0.04%) | $27.22 | $27.06 | 190.50 K | $0 |
| 10/10/2025 | $27.53 | $26.74 (-2.87%) | $27.53 | $26.74 | 12.20 K | $0 |
| 10/09/2025 | $27.59 | $27.37 (-0.8%) | $27.60 | $27.37 | 15.10 K | $0 |
| 10/08/2025 | $27.33 | $27.54 (0.77%) | $27.55 | $27.33 | 16.80 K | $0 |
| 10/07/2025 | $27.47 | $27.30 (-0.62%) | $27.54 | $27.14 | 18.20 K | $0 |
| 10/06/2025 | $27.90 | $27.45 (-1.61%) | $27.90 | $27.42 | 10.60 K | $0 |
| 10/03/2025 | $27.41 | $27.37 (-0.15%) | $27.54 | $27.37 | 10.80 K | $0 |
| 10/02/2025 | $27.29 | $27.33 (0.15%) | $27.36 | $27.22 | 14.20 K | $0 |
| 10/01/2025 | $27.07 | $27.28 (0.78%) | $27.35 | $27.00 | 12.70 K | $0 |
| 09/30/2025 | $27.14 | $27.18 (0.15%) | $27.18 | $27.02 | 24.74 K | $0 |
| 09/29/2025 | $27.12 | $27.09 (-0.11%) | $27.14 | $27.01 | 303.55 K | $0 |
| 09/26/2025 | $26.92 | $27.03 (0.41%) | $27.05 | $26.89 | 50.10 K | $0 |
| 09/25/2025 | $26.75 | $26.82 (0.26%) | $26.88 | $26.68 | 36.34 K | $0 |
| 09/24/2025 | $27.17 | $27.02 (-0.55%) | $27.19 | $26.99 | 9.20 K | $0 |
| 09/23/2025 | $27.27 | $27.17 (-0.37%) | $27.33 | $27.14 | 9.03 K | $0 |
| 09/22/2025 | $27.11 | $27.29 (0.66%) | $27.33 | $27.08 | 6.92 K | $0 |
| 09/19/2025 | $27.28 | $27.25 (-0.11%) | $27.28 | $27.07 | 7.60 K | $0 |
| 09/18/2025 | $27.14 | $27.21 (0.26%) | $27.33 | $27.14 | 29.30 K | $0 |
| 09/17/2025 | $27.03 | $26.96 (-0.26%) | $27.15 | $26.96 | 7.82 K | $0 |
| 09/16/2025 | $27.14 | $27.00 (-0.52%) | $27.25 | $26.94 | 12.13 K | $0 |
| 09/15/2025 | $27.08 | $27.10 (0.07%) | $27.17 | $27.08 | 6.80 K | $0 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
