{"data":[{"settlementDate":"2026-05-04","cusip":"862945300","symbol":"ASST","quantity":2513,"description":"STRIVE INC CL A COM NEW (NV)","price":16.31,"valueUsd":40987.03,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-05-05","cusip":"862945300","symbol":"ASST","quantity":938,"description":"STRIVE INC CL A COM NEW (NV)","price":16.36,"valueUsd":15345.68,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-05-06","cusip":"862945300","symbol":"ASST","quantity":1968,"description":"STRIVE INC CL A COM NEW (NV)","price":16.51,"valueUsd":32491.68,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-05-07","cusip":"862945300","symbol":"ASST","quantity":7282,"description":"STRIVE INC CL A COM NEW (NV)","price":16.28,"valueUsd":118550.96,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-05-08","cusip":"862945300","symbol":"ASST","quantity":1085,"description":"STRIVE INC CL A COM NEW (NV)","price":15.46,"valueUsd":16774.1,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-05-11","cusip":"862945300","symbol":"ASST","quantity":656,"description":"STRIVE INC CL A COM NEW (NV)","price":15.92,"valueUsd":10443.52,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-05-12","cusip":"862945300","symbol":"ASST","quantity":647,"description":"STRIVE INC CL A COM NEW (NV)","price":17.95,"valueUsd":11613.65,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-05-13","cusip":"862945300","symbol":"ASST","quantity":20782,"description":"STRIVE INC CL A COM NEW (NV)","price":17.07,"valueUsd":354748.74,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-05-14","cusip":"862945300","symbol":"ASST","quantity":24,"description":"STRIVE INC CL A COM NEW (NV)","price":16.74,"valueUsd":401.76,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-05-15","cusip":"862945300","symbol":"ASST","quantity":53727,"description":"STRIVE INC CL A COM NEW (NV)","price":17.71,"valueUsd":951505.17,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-05-18","cusip":"862945300","symbol":"ASST","quantity":667,"description":"STRIVE INC CL A COM NEW (NV)","price":16.79,"valueUsd":11198.93,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-05-19","cusip":"862945300","symbol":"ASST","quantity":1381,"description":"STRIVE INC CL A COM NEW (NV)","price":15.79,"valueUsd":21805.99,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-05-21","cusip":"862945300","symbol":"ASST","quantity":512,"description":"STRIVE INC CL A COM NEW (NV)","price":16.98,"valueUsd":8693.76,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-05-26","cusip":"862945300","symbol":"ASST","quantity":25727,"description":"STRIVE INC CL A COM NEW (NV)","price":18.21,"valueUsd":468488.67,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-05-27","cusip":"862945300","symbol":"ASST","quantity":43022,"description":"STRIVE INC CL A COM NEW (NV)","price":18.1,"valueUsd":778698.2,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-05-28","cusip":"862945300","symbol":"ASST","quantity":12054,"description":"STRIVE INC CL A COM NEW (NV)","price":17.82,"valueUsd":214802.28,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-05-29","cusip":"862945300","symbol":"ASST","quantity":4095,"description":"STRIVE INC CL A COM NEW (NV)","price":17.8,"valueUsd":72891,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-06-01","cusip":"862945300","symbol":"ASST","quantity":15271,"description":"STRIVE INC CL A COM NEW (NV)","price":17.67,"valueUsd":269838.57,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-06-02","cusip":"862945300","symbol":"ASST","quantity":4311,"description":"STRIVE INC CL A COM NEW (NV)","price":17.2,"valueUsd":74149.2,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-06-05","cusip":"862945300","symbol":"ASST","quantity":88585,"description":"STRIVE INC CL A COM NEW (NV)","price":15.02,"valueUsd":1330546.7,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-06-08","cusip":"862945300","symbol":"ASST","quantity":115515,"description":"STRIVE INC CL A COM NEW (NV)","price":13.92,"valueUsd":1607968.8,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-06-10","cusip":"862945300","symbol":"ASST","quantity":22,"description":"STRIVE INC CL A COM NEW (NV)","price":14.21,"valueUsd":312.62,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-06-11","cusip":"862945300","symbol":"ASST","quantity":1919,"description":"STRIVE INC CL A COM NEW (NV)","price":14.43,"valueUsd":27691.17,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-06-15","cusip":"862945300","symbol":"ASST","quantity":488902,"description":"STRIVE INC CL A COM NEW (NV)","price":15.15,"valueUsd":7406865.3,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-06-18","cusip":"862945300","symbol":"ASST","quantity":53522,"description":"STRIVE INC CL A COM NEW (NV)","price":15.44,"valueUsd":826379.68,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-06-22","cusip":"862945300","symbol":"ASST","quantity":170130,"description":"STRIVE INC CL A COM NEW (NV)","price":14.85,"valueUsd":2526430.5,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-06-24","cusip":"862945300","symbol":"ASST","quantity":3098,"description":"STRIVE INC CL A COM NEW (NV)","price":13.95,"valueUsd":43217.1,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-06-26","cusip":"862945300","symbol":"ASST","quantity":68329,"description":"STRIVE INC CL A COM NEW (NV)","price":11.4,"valueUsd":778950.6,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-06-29","cusip":"862945300","symbol":"ASST","quantity":6980,"description":"STRIVE INC CL A COM NEW (NV)","price":11.34,"valueUsd":79153.2,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-06-30","cusip":"862945300","symbol":"ASST","quantity":4707,"description":"STRIVE INC CL A COM NEW (NV)","price":11.62,"valueUsd":54695.34,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-07-02","cusip":"862945300","symbol":"ASST","quantity":48,"description":"STRIVE INC CL A COM NEW (NV)","price":12.02,"valueUsd":576.96,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-07-06","cusip":"862945300","symbol":"ASST","quantity":977,"description":"STRIVE INC CL A COM NEW (NV)","price":13.11,"valueUsd":12808.47,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-07-07","cusip":"862945300","symbol":"ASST","quantity":1143,"description":"STRIVE INC CL A COM NEW (NV)","price":13.11,"valueUsd":14984.73,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-07-08","cusip":"862945300","symbol":"ASST","quantity":8,"description":"STRIVE INC CL A COM NEW (NV)","price":12.7,"valueUsd":101.6,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-07-13","cusip":"862945300","symbol":"ASST","quantity":100,"description":"STRIVE INC CL A COM NEW (NV)","price":12.36,"valueUsd":1236,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-07-15","cusip":"862945300","symbol":"ASST","quantity":11400,"description":"STRIVE INC CL A COM NEW (NV)","price":12.41,"valueUsd":141474,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-07-17","cusip":"862945300","symbol":"ASST","quantity":416,"description":"STRIVE INC CL A COM NEW (NV)","price":11.65,"valueUsd":4846.4,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-07-20","cusip":"862945300","symbol":"ASST","quantity":4,"description":"STRIVE INC CL A COM NEW (NV)","price":11.86,"valueUsd":47.44,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-07-22","cusip":"862945300","symbol":"ASST","quantity":281,"description":"STRIVE INC CL A COM NEW (NV)","price":13,"valueUsd":3653,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-07-23","cusip":"862945300","symbol":"ASST","quantity":477,"description":"STRIVE INC CL A COM NEW (NV)","price":12.67,"valueUsd":6043.59,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-07-24","cusip":"862945300","symbol":"ASST","quantity":985,"description":"STRIVE INC CL A COM NEW (NV)","price":12.09,"valueUsd":11908.65,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-07-28","cusip":"862945300","symbol":"ASST","quantity":1250,"description":"STRIVE INC CL A COM NEW (NV)","price":12.19,"valueUsd":15237.5,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-07-30","cusip":"862945300","symbol":"ASST","quantity":2263,"description":"STRIVE INC CL A COM NEW (NV)","price":11.06,"valueUsd":25028.78,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-07-31","cusip":"862945300","symbol":"ASST","quantity":3880,"description":"STRIVE INC CL A COM NEW (NV)","price":11.94,"valueUsd":46327.2,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-08-03","cusip":"862945300","symbol":"ASST","quantity":9203,"description":"STRIVE INC CL A COM NEW (NV)","price":11.11,"valueUsd":102245.33,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-08-04","cusip":"862945300","symbol":"ASST","quantity":11908,"description":"STRIVE INC CL A COM NEW (NV)","price":11.8,"valueUsd":140514.4,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-08-05","cusip":"862945300","symbol":"ASST","quantity":2260,"description":"STRIVE INC CL A COM NEW (NV)","price":12.42,"valueUsd":28069.2,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-08-06","cusip":"862945300","symbol":"ASST","quantity":470,"description":"STRIVE INC CL A COM NEW (NV)","price":12.45,"valueUsd":5851.5,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-08-07","cusip":"862945300","symbol":"ASST","quantity":430,"description":"STRIVE INC CL A COM NEW (NV)","price":12.31,"valueUsd":5293.3,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-08-13","cusip":"862945300","symbol":"ASST","quantity":71,"description":"STRIVE INC CL A COM NEW (NV)","price":12.39,"valueUsd":879.69,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-08-14","cusip":"862945300","symbol":"ASST","quantity":55,"description":"STRIVE INC CL A COM NEW (NV)","price":12.58,"valueUsd":691.9,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-08-17","cusip":"862945300","symbol":"ASST","quantity":1194,"description":"STRIVE INC CL A COM NEW (NV)","price":12.32,"valueUsd":14710.08,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-08-20","cusip":"862945300","symbol":"ASST","quantity":947,"description":"STRIVE INC CL A COM NEW (NV)","price":14.73,"valueUsd":13949.31,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-08-21","cusip":"862945300","symbol":"ASST","quantity":389,"description":"STRIVE INC CL A COM NEW (NV)","price":16.13,"valueUsd":6274.57,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-08-24","cusip":"862945300","symbol":"ASST","quantity":4663,"description":"STRIVE INC CL A COM NEW (NV)","price":18.22,"valueUsd":84959.86,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-08-25","cusip":"862945300","symbol":"ASST","quantity":661,"description":"STRIVE INC CL A COM NEW (NV)","price":19.73,"valueUsd":13041.53,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-08-26","cusip":"862945300","symbol":"ASST","quantity":154,"description":"STRIVE INC CL A COM NEW (NV)","price":21.39,"valueUsd":3294.06,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-08-27","cusip":"862945300","symbol":"ASST","quantity":515214,"description":"STRIVE INC CL A COM NEW (NV)","price":21.5,"valueUsd":11077101,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-08-28","cusip":"862945300","symbol":"ASST","quantity":534100,"description":"STRIVE INC CL A COM NEW (NV)","price":23.12,"valueUsd":12348392,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-08-31","cusip":"862945300","symbol":"ASST","quantity":4420,"description":"STRIVE INC CL A COM NEW (NV)","price":21.74,"valueUsd":96090.8,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-09-03","cusip":"862945300","symbol":"ASST","quantity":3273,"description":"STRIVE INC CL A COM NEW (NV)","price":24.32,"valueUsd":79599.36,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-09-04","cusip":"862945300","symbol":"ASST","quantity":7018,"description":"STRIVE INC CL A COM NEW (NV)","price":26.82,"valueUsd":188222.76,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-09-08","cusip":"862945300","symbol":"ASST","quantity":10966,"description":"STRIVE INC CL A COM NEW (NV)","price":27.14,"valueUsd":297617.24,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-09-09","cusip":"862945300","symbol":"ASST","quantity":515,"description":"STRIVE INC CL A COM NEW (NV)","price":27.16,"valueUsd":13987.4,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-09-11","cusip":"862945300","symbol":"ASST","quantity":2600,"description":"STRIVE INC CL A COM NEW (NV)","price":26.9,"valueUsd":69940,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-09-14","cusip":"862945300","symbol":"ASST","quantity":3830,"description":"STRIVE INC CL A COM NEW (NV)","price":27.62,"valueUsd":105784.6,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-09-15","cusip":"862945300","symbol":"ASST","quantity":214876,"description":"STRIVE INC CL A COM NEW (NV)","price":29.03,"valueUsd":6237850.28,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-09-16","cusip":"862945300","symbol":"ASST","quantity":6998,"description":"STRIVE INC CL A COM NEW (NV)","price":27.57,"valueUsd":192934.86,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-09-17","cusip":"862945300","symbol":"ASST","quantity":27116,"description":"STRIVE INC CL A COM NEW (NV)","price":27.41,"valueUsd":743249.56,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-09-18","cusip":"862945300","symbol":"ASST","quantity":36337,"description":"STRIVE INC CL A COM NEW (NV)","price":28.28,"valueUsd":1027610.36,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-09-21","cusip":"862945300","symbol":"ASST","quantity":426961,"description":"STRIVE INC CL A COM NEW (NV)","price":30.09,"valueUsd":12847256.49,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-09-22","cusip":"862945300","symbol":"ASST","quantity":48832,"description":"STRIVE INC CL A COM NEW (NV)","price":30.33,"valueUsd":1481074.56,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-09-23","cusip":"862945300","symbol":"ASST","quantity":995,"description":"STRIVE INC CL A COM NEW (NV)","price":29.35,"valueUsd":29203.25,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-09-24","cusip":"862945300","symbol":"ASST","quantity":34956,"description":"STRIVE INC CL A COM NEW (NV)","price":28.99,"valueUsd":1013374.44,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-09-25","cusip":"862945300","symbol":"ASST","quantity":9751,"description":"STRIVE INC CL A COM NEW (NV)","price":29.94,"valueUsd":291944.94,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-09-28","cusip":"862945300","symbol":"ASST","quantity":610,"description":"STRIVE INC CL A COM NEW (NV)","price":29.44,"valueUsd":17958.4,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-09-29","cusip":"862945300","symbol":"ASST","quantity":197208,"description":"STRIVE INC CL A COM NEW (NV)","price":29,"valueUsd":5719032,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-10-01","cusip":"862945300","symbol":"ASST","quantity":2007,"description":"STRIVE INC CL A COM NEW (NV)","price":29.41,"valueUsd":59025.87,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-10-02","cusip":"862945300","symbol":"ASST","quantity":224173,"description":"STRIVE INC CL A COM NEW (NV)","price":30.11,"valueUsd":6749849.03,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-10-05","cusip":"862945300","symbol":"ASST","quantity":46821,"description":"STRIVE INC CL A COM NEW (NV)","price":30.03,"valueUsd":1406034.63,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-10-06","cusip":"862945300","symbol":"ASST","quantity":339893,"description":"STRIVE INC CL A COM NEW (NV)","price":30.26,"valueUsd":10285162.18,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-10-07","cusip":"862945300","symbol":"ASST","quantity":565530,"description":"STRIVE INC CL A COM NEW (NV)","price":29.75,"valueUsd":16824517.5,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-10-08","cusip":"862945300","symbol":"ASST","quantity":287760,"description":"STRIVE INC CL A COM NEW (NV)","price":28.19,"valueUsd":8111954.4,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-10-09","cusip":"862945300","symbol":"ASST","quantity":9197,"description":"STRIVE INC CL A COM NEW (NV)","price":28.23,"valueUsd":259631.31,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-10-13","cusip":"862945300","symbol":"ASST","quantity":408305,"description":"STRIVE INC CL A COM NEW (NV)","price":27.71,"valueUsd":11314131.55,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"},{"settlementDate":"2026-10-14","cusip":"862945300","symbol":"ASST","quantity":2988,"description":"STRIVE INC CL A COM NEW (NV)","price":27.59,"valueUsd":82438.92,"canonicalUrl":"https://xoomar.com/markets/stocks/asst"}],"updatedAt":"2026-11-04T02:27:26.822Z","source":"xoomar.com","docs":"https://xoomar.com/markets/api","license":"https://xoomar.com/terms","attribution":"Credit XOOMAR with a link to the dataset page on xoomar.com when you republish this data","canonicalUrl":"https://xoomar.com/markets/stocks/asst","meta":{"source":"SEC","sourceAttribution":"Fails-to-deliver data: SEC.","notice":"10 requests a minute without a key, 30 with a free key. Get a free key at https://xoomar.com/signup?utm_source=api, register your app at https://xoomar.com/developers/register?utm_source=api, and credit the data as \"Data: XOOMAR\" together with the sourceAttribution line."}}