5 DAY PERFORMANCE
-1.19%
1 MONTH PERFORMANCE
+2.01%
3 MONTH PERFORMANCE
-0.33%
YEAR-TO-DATE PERFORMANCE
+2.01%
Strategy Shares – Eventide US Market ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $27.55 | $27.48 (-0.25%) | $27.64 | $27.37 | 28.00 K | $128.88 M |
| 01/29/2026 | $27.80 | $27.69 (-0.4%) | $27.80 | $27.44 | 14.80 K | $129.87 M |
| 01/28/2026 | $27.89 | $27.84 (-0.18%) | $27.90 | $27.79 | 27.52 K | $130.57 M |
| 01/27/2026 | $27.80 | $27.80 (0%) | $27.83 | $27.77 | 19.90 K | $130.38 M |
| 01/26/2026 | $27.66 | $27.73 (0.25%) | $27.77 | $27.66 | 10.01 K | $130.06 M |
| 01/23/2026 | $27.66 | $27.60 (-0.22%) | $27.66 | $27.52 | 26.40 K | $129.45 M |
| 01/22/2026 | $27.77 | $27.68 (-0.32%) | $27.78 | $27.64 | 15.61 K | $129.82 M |
| 01/21/2026 | $27.30 | $27.62 (1.17%) | $27.71 | $27.30 | 25.14 K | $129.54 M |
| 01/20/2026 | $27.25 | $27.15 (-0.37%) | $27.44 | $27.12 | 22.62 K | $127.33 M |
| 01/16/2026 | $27.62 | $27.68 (0.22%) | $27.77 | $27.62 | 29.20 K | $129.82 M |
| 01/15/2026 | $27.74 | $27.66 (-0.29%) | $27.81 | $27.66 | 36.41 K | $129.73 M |
| 01/14/2026 | $27.55 | $27.48 (-0.25%) | $27.55 | $27.37 | 19.05 K | $128.88 M |
| 01/13/2026 | $27.72 | $27.62 (-0.36%) | $27.75 | $27.58 | 25.04 K | $129.54 M |
| 01/12/2026 | $27.51 | $27.70 (0.69%) | $27.70 | $27.51 | 26.50 K | $129.91 M |
| 01/09/2026 | $27.58 | $27.68 (0.36%) | $27.72 | $27.50 | 16.90 K | $129.82 M |
| 01/08/2026 | $27.42 | $27.46 (0.15%) | $27.55 | $27.41 | 9.30 K | $128.79 M |
| 01/07/2026 | $27.65 | $27.53 (-0.43%) | $27.67 | $27.53 | 22.51 K | $129.12 M |
| 01/06/2026 | $27.31 | $27.64 (1.21%) | $27.67 | $27.31 | 12.81 K | $129.63 M |
| 01/05/2026 | $27.23 | $27.33 (0.37%) | $27.41 | $27.23 | 66.71 K | $128.18 M |
| 01/02/2026 | $27.13 | $27.09 (-0.15%) | $27.14 | $26.96 | 15.05 K | $127.05 M |
| 12/31/2025 | $27.26 | $26.93 (-1.21%) | $27.26 | $26.93 | 38.60 K | $126.30 M |
| 12/30/2025 | $27.26 | $27.18 (-0.29%) | $27.26 | $27.18 | 17.41 K | $127.48 M |
| 12/29/2025 | $27.30 | $27.26 (-0.15%) | $27.31 | $27.24 | 7.23 K | $127.85 M |
| 12/26/2025 | $27.43 | $27.48 (0.18%) | $27.48 | $27.41 | 4.40 K | $128.88 M |
| 12/24/2025 | $27.34 | $27.42 (0.29%) | $27.43 | $27.33 | 4.30 K | $128.60 M |
| 12/23/2025 | $27.25 | $27.33 (0.29%) | $27.34 | $27.21 | 16.70 K | $128.18 M |
| 12/22/2025 | $27.20 | $27.29 (0.33%) | $27.29 | $27.16 | 24.33 K | $127.99 M |
| 12/19/2025 | $26.95 | $27.07 (0.45%) | $27.12 | $26.95 | 19.40 K | $126.96 M |
| 12/18/2025 | $27.01 | $26.87 (-0.52%) | $27.07 | $26.83 | 44.10 K | $126.02 M |
| 12/17/2025 | $26.94 | $26.70 (-0.89%) | $26.99 | $26.69 | 13.30 K | $125.22 M |
| 12/16/2025 | $27.07 | $26.96 (-0.41%) | $27.07 | $26.83 | 18.20 K | $126.44 M |
| 12/15/2025 | $27.21 | $27.05 (-0.59%) | $27.21 | $27.02 | 23.85 K | $126.87 M |
| 12/12/2025 | $27.50 | $27.16 (-1.24%) | $27.50 | $27.09 | 26.10 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 | $126.77 M |
| 11/13/2025 | $27.34 | $27.05 (-1.06%) | $27.38 | $27.04 | 58.03 K | $126.87 M |
| 11/12/2025 | $27.66 | $27.55 (-0.4%) | $27.66 | $27.53 | 28.90 K | $129.21 M |
| 11/11/2025 | $27.45 | $27.48 (0.11%) | $27.54 | $27.40 | 43.20 K | $128.88 M |
| 11/10/2025 | $27.36 | $27.53 (0.62%) | $27.58 | $27.25 | 62.20 K | $129.12 M |
| 11/07/2025 | $26.80 | $27.11 (1.16%) | $27.16 | $26.77 | 21.62 K | $127.15 M |
| 11/06/2025 | $27.25 | $26.98 (-0.99%) | $27.26 | $26.90 | 17.40 K | $126.54 M |
| 11/05/2025 | $27.10 | $27.25 (0.55%) | $27.41 | $27.10 | 10.30 K | $127.80 M |
| 11/04/2025 | $27.30 | $27.20 (-0.37%) | $27.40 | $27.15 | 24.40 K | $127.57 M |
| 11/03/2025 | $27.73 | $26.98 (-2.7%) | $27.73 | $26.98 | 186.34 K | $126.54 M |
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.
