Scarica l'app Stockscreener
41.81
0.63%
0.26
Dopo l'orario di chiusura:
41.74
-0.07
-0.17%
Storico Dei Prezzi Delle Azioni Di Strive 500 Etf (STRV)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-26 | $41.81 | $41.50 | $0.31 | 51,192.0 | +0.63% |
| 2025-08-25 | $41.73 | $41.55 | $0.18 | 45,189.0 | -0.57% |
| 2025-08-22 | $41.80 | $41.24 | $0.56 | 36,802.0 | +1.78% |
| 2025-08-21 | $41.21 | $41.00 | $0.2152 | 33,381.0 | -0.51% |
| 2025-08-20 | $41.31 | $40.91 | $0.40 | 41,200.0 | -0.15% |
| 2025-08-19 | $41.66 | $41.29 | $0.3699 | 46,570.0 | -0.86% |
| 2025-08-18 | $41.69 | $41.56 | $0.125 | 40,143.0 | +0.17% |
| 2025-08-15 | $41.77 | $41.60 | $0.1701 | 57,709.0 | -0.31% |
| 2025-08-14 | $41.75 | $41.56 | $0.194 | 67,898.0 | +0.29% |
| 2025-08-13 | $41.79 | $41.58 | $0.21 | 50,585.0 | -0.07% |
| 2025-08-12 | $41.66 | $41.24 | $0.415 | 50,488.0 | +1.32% |
| 2025-08-11 | $41.36 | $41.12 | $0.2415 | 50,812.0 | -0.46% |
| 2025-08-08 | $41.31 | $41.07 | $0.24 | 70,260.0 | +0.93% |
| 2025-08-07 | $41.24 | $40.73 | $0.515 | 36,733.0 | +0.02% |
| 2025-08-06 | $41.00 | $40.65 | $0.3525 | 33,909.0 | +0.64% |
| 2025-08-05 | $40.94 | $40.60 | $0.335 | 44,603.0 | -0.61% |
| 2025-08-04 | $40.91 | $40.52 | $0.39 | 81,146.0 | +1.69% |
| 2025-08-01 | $40.43 | $40.09 | $0.3369 | 84,168.0 | -1.52% |
| 2025-07-31 | $41.43 | $40.85 | $0.5799 | 65,662.0 | -0.41% |
| 2025-07-30 | $41.24 | $40.87 | $0.371 | 94,971.0 | -0.10% |
| 2025-07-29 | $41.33 | $41.04 | $0.2891 | 64,862.0 | -0.32% |
Strive 500 Etf Stock (STRV) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Strive 500 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 STRV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Strive 500 Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Strive 500 Etf Storia dei prezzi delle azioni (STRV) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $41.81 | $40.09 | $1.72 | 973,980.0 | +2.35% |
| 2025-07 | $41.43 | $39.83 | $1.60 | 1,545,178.0 | +1.97% |
| 2025-06 | $40.06 | $37.84 | $2.22 | 2,083,964.0 | +5.01% |
| 2025-05 | $38.48 | $35.97 | $2.51 | 1,697,050.0 | +6.74% |
| 2025-04 | $36.54 | $30.88 | $5.66 | 3,418,415.0 | -0.89% |
| 2025-03 | $38.48 | $35.20 | $3.28 | 2,312,845.0 | -5.82% |
| 2025-02 | $39.63 | $37.55 | $2.08 | 1,613,247.0 | -1.77% |
| 2025-01 | $39.46 | $37.12 | $2.34 | 2,207,996.0 | +3.12% |
Strive 500 Etf Storia dei prezzi delle azioni (STRV) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $39.34 | $37.63 | $1.71 | 3,227,518.0 | -2.49% |
| 2024-11 | $38.90 | $36.52 | $2.38 | 1,995,455.0 | +6.34% |
| 2024-10 | $37.65 | $36.31 | $1.34 | 1,278,092.0 | -0.70% |
| 2024-09 | $36.99 | $34.62 | $2.37 | 1,067,186.0 | +1.79% |
| 2024-08 | $36.23 | $32.90 | $3.33 | 1,738,825.0 | +2.39% |
| 2024-07 | $36.31 | $34.51 | $1.80 | 1,645,607.0 | +1.07% |
| 2024-06 | $35.38 | $33.55 | $1.83 | 1,465,885.0 | +3.40% |
| 2024-05 | $34.44 | $32.13 | $2.31 | 1,476,166.0 | +4.77% |
| 2024-04 | $33.75 | $31.72 | $2.03 | 1,807,721.0 | -4.10% |
| 2024-03 | $33.83 | $32.46 | $1.37 | 1,691,009.0 | +2.81% |
| 2024-02 | $32.81 | $31.13 | $1.68 | 1,918,576.0 | +5.61% |
| 2024-01 | $31.66 | $30.00 | $1.66 | 2,178,119.0 | +1.41% |
Strive 500 Etf Storia dei prezzi delle azioni (STRV) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $30.71 | $29.20 | $1.51 | 1,814,604.0 | +4.19% |
| 2023-11 | $29.43 | $26.85 | $2.58 | 2,262,393.0 | +9.40% |
| 2023-10 | $28.08 | $26.24 | $1.84 | 1,955,537.0 | -2.12% |
| 2023-09 | $29.03 | $27.10 | $1.93 | 1,633,660.0 | -5.03% |
| 2023-08 | $29.27 | $27.69 | $1.58 | 1,611,564.0 | -1.57% |
| 2023-07 | $29.39 | $27.93 | $1.46 | 1,304,544.0 | +3.42% |
| 2023-06 | $28.40 | $26.65 | $1.75 | 2,472,654.0 | +6.16% |
| 2023-05 | $26.95 | $25.75 | $1.20 | 1,422,622.0 | +0.87% |
| 2023-04 | $26.54 | $25.73 | $0.81 | 1,471,029.0 | +1.36% |
| 2023-03 | $26.11 | $24.45 | $1.66 | 928,377.0 | +0.00% |
0.26%
0.11%
Capitalizzazione:
|
Volume (24 ore):