Scarica l'app Stockscreener
46.70
0.21%
-0.0978
Storico Dei Prezzi Delle Azioni Di Strive Natural Resources And Security Etf (FTWO)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-04-10 | $47.20 | $46.70 | $0.4978 | 5,268.0 | -0.21% |
| 2026-04-09 | $47.39 | $46.80 | $0.59 | 6,455.0 | -0.51% |
| 2026-04-08 | $47.04 | $46.58 | $0.46 | 9,135.0 | +2.24% |
| 2026-04-07 | $46.07 | $45.77 | $0.3032 | 21,641.0 | -0.37% |
| 2026-04-06 | $46.20 | $45.74 | $0.46 | 9,147.0 | +0.54% |
| 2026-04-02 | $46.21 | $45.53 | $0.675 | 10,664.0 | -0.45% |
| 2026-04-01 | $46.23 | $45.86 | $0.3699 | 69,975.0 | +1.55% |
| 2026-03-31 | $45.68 | $45.07 | $0.61 | 40,619.0 | +1.11% |
| 2026-03-30 | $46.08 | $44.83 | $1.25 | 8,420.0 | -1.45% |
| 2026-03-27 | $45.84 | $45.21 | $0.6288 | 13,041.0 | +1.18% |
| 2026-03-26 | $45.92 | $45.06 | $0.86 | 9,110.0 | -1.91% |
| 2026-03-25 | $46.14 | $45.73 | $0.41 | 11,873.0 | +1.18% |
| 2026-03-24 | $45.50 | $44.50 | $1.00 | 8,927.0 | +1.61% |
| 2026-03-23 | $45.14 | $44.34 | $0.80 | 15,399.0 | +1.77% |
| 2026-03-20 | $45.72 | $43.77 | $1.95 | 11,926.0 | -2.91% |
| 2026-03-19 | $45.44 | $44.52 | $0.9176 | 11,370.0 | -1.90% |
| 2026-03-18 | $46.59 | $46.05 | $0.54 | 10,034.0 | -1.09% |
| 2026-03-17 | $46.84 | $46.42 | $0.42 | 15,735.0 | +0.49% |
| 2026-03-16 | $46.56 | $46.09 | $0.47 | 12,692.0 | +0.48% |
| 2026-03-13 | $47.16 | $46.13 | $1.03 | 19,342.0 | -1.74% |
Strive Natural Resources And Security Etf Stock (FTWO) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Strive Natural Resources And Security Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FTWO. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Strive Natural Resources And Security Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Strive Natural Resources And Security Etf Storia dei prezzi delle azioni (FTWO) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-04 | $47.39 | $45.53 | $1.86 | 137,553.0 | +2.80% |
| 2026-03 | $49.66 | $43.77 | $5.89 | 436,631.0 | -7.42% |
| 2026-02 | $49.12 | $43.68 | $5.44 | 412,494.0 | +10.62% |
| 2026-01 | $47.06 | $40.82 | $6.24 | 307,640.0 | +9.15% |
Strive Natural Resources And Security Etf Storia dei prezzi delle azioni (FTWO) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $41.41 | $39.30 | $2.11 | 121,032.0 | +2.60% |
| 2025-11 | $40.12 | $37.72 | $2.40 | 188,771.0 | -0.29% |
| 2025-10 | $41.60 | $38.74 | $2.86 | 225,913.0 | +1.53% |
| 2025-09 | $40.11 | $37.00 | $3.11 | 216,363.0 | +5.08% |
| 2025-08 | $38.00 | $35.98 | $2.02 | 242,560.0 | +1.78% |
| 2025-07 | $37.60 | $35.25 | $2.35 | 125,158.0 | +3.09% |
| 2025-06 | $35.85 | $34.32 | $1.53 | 183,773.0 | +5.38% |
| 2025-05 | $34.15 | $30.99 | $3.16 | 181,054.0 | +10.03% |
| 2025-04 | $31.15 | $26.12 | $5.03 | 98,285.0 | +0.41% |
| 2025-03 | $31.58 | $29.23 | $2.35 | 147,840.0 | -0.28% |
| 2025-02 | $32.71 | $30.31 | $2.40 | 265,923.0 | -2.47% |
| 2025-01 | $33.05 | $29.03 | $4.02 | 379,793.0 | +9.87% |
Strive Natural Resources And Security Etf Storia dei prezzi delle azioni (FTWO) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $31.95 | $28.50 | $3.45 | 610,653.0 | -10.10% |
| 2024-11 | $32.04 | $29.94 | $2.10 | 535,943.0 | +2.66% |
| 2024-10 | $32.75 | $30.93 | $1.82 | 474,626.0 | -0.09% |
| 2024-09 | $31.37 | $27.53 | $3.84 | 150,659.0 | +6.27% |
| 2024-08 | $29.47 | $26.18 | $3.29 | 281,874.0 | +1.00% |
| 2024-07 | $29.28 | $27.80 | $1.48 | 688,277.0 | +2.98% |
| 2024-06 | $29.41 | $27.80 | $1.61 | 408,440.0 | -3.86% |
| 2024-05 | $29.86 | $27.78 | $2.08 | 427,229.0 | +4.98% |
| 2024-04 | $28.90 | $27.50 | $1.40 | 68,084.0 | +0.20% |
| 2024-03 | $27.87 | $25.47 | $2.40 | 184,348.0 | +9.49% |
| 2024-02 | $25.45 | $24.12 | $1.33 | 103,441.0 | +2.93% |
| 2024-01 | $25.87 | $23.91 | $1.96 | 84,845.0 | -2.27% |
0.81%
0.35%
Capitalizzazione:
|
Volume (24 ore):