Scarica l'app Stockscreener
20.19
0.21%
0.0418
Dopo l'orario di chiusura:
20.19
-0.0018
-0.01%
Storico Dei Prezzi Delle Azioni Di Strive Total Return Bond Etf (STXT)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-02-28 | $20.25 | $20.14 | $0.11 | 11,099.0 | +0.21% |
| 2025-02-27 | $20.15 | $20.09 | $0.06 | 13,845.0 | -0.25% |
| 2025-02-26 | $20.22 | $20.08 | $0.14 | 13,891.0 | +0.22% |
| 2025-02-25 | $20.17 | $20.00 | $0.17 | 23,616.0 | +0.52% |
| 2025-02-24 | $20.12 | $20.02 | $0.10 | 24,537.0 | +0.30% |
| 2025-02-21 | $19.99 | $19.95 | $0.04 | 9,398.0 | +0.28% |
| 2025-02-20 | $19.94 | $19.88 | $0.06 | 27,625.0 | +0.25% |
| 2025-02-19 | $19.90 | $19.86 | $0.04 | 19,340.0 | +0.04% |
| 2025-02-18 | $19.98 | $19.84 | $0.139 | 12,351.0 | -0.24% |
| 2025-02-14 | $19.95 | $19.90 | $0.0498 | 15,901.0 | +0.41% |
| 2025-02-13 | $19.90 | $19.81 | $0.09 | 18,440.0 | +0.43% |
| 2025-02-12 | $19.90 | $19.72 | $0.18 | 14,444.0 | -0.53% |
| 2025-02-11 | $19.88 | $19.85 | $0.0288 | 12,620.0 | -0.15% |
| 2025-02-10 | $19.93 | $19.89 | $0.035 | 9,540.0 | -0.05% |
| 2025-02-07 | $19.91 | $19.88 | $0.03 | 12,529.0 | -0.32% |
| 2025-02-06 | $19.97 | $19.93 | $0.045 | 12,123.0 | +0.11% |
| 2025-02-05 | $19.98 | $19.91 | $0.07 | 27,147.0 | +0.40% |
| 2025-02-04 | $19.87 | $19.81 | $0.06 | 10,652.0 | +0.23% |
| 2025-02-03 | $19.89 | $19.81 | $0.0772 | 20,638.0 | -0.04% |
| 2025-01-31 | $19.88 | $19.82 | $0.0619 | 22,211.0 | -0.19% |
| 2025-01-30 | $19.88 | $19.85 | $0.03 | 5,517.0 | -0.15% |
Strive Total Return Bond Etf Stock (STXT) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Strive Total Return Bond 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 STXT. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Strive Total Return Bond Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Strive Total Return Bond Etf Storia dei prezzi delle azioni (STXT) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-02 | $20.25 | $19.72 | $0.53 | 320,835.0 | +1.84% |
| 2025-01 | $20.02 | $19.51 | $0.5142 | 423,061.0 | +0.09% |
Strive Total Return Bond Etf Storia dei prezzi delle azioni (STXT) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $20.30 | $19.78 | $0.52 | 377,461.0 | -1.78% |
| 2024-11 | $20.19 | $19.88 | $0.31 | 479,895.0 | +0.65% |
| 2024-10 | $20.82 | $19.96 | $0.86 | 845,020.0 | -3.46% |
| 2024-09 | $21.00 | $20.61 | $0.39 | 550,377.0 | +0.97% |
| 2024-08 | $20.91 | $20.40 | $0.51 | 480,409.0 | +1.21% |
| 2024-07 | $20.35 | $19.83 | $0.52 | 461,997.0 | +1.78% |
| 2024-06 | $20.19 | $19.83 | $0.36 | 338,414.0 | +0.81% |
| 2024-05 | $20.06 | $19.58 | $0.48 | 260,033.0 | +1.28% |
| 2024-04 | $20.14 | $19.50 | $0.64 | 445,134.0 | -3.02% |
| 2024-03 | $20.31 | $20.00 | $0.31 | 803,919.0 | +0.89% |
| 2024-02 | $20.81 | $19.93 | $0.88 | 969,224.0 | -1.93% |
| 2024-01 | $20.65 | $20.13 | $0.52 | 510,164.0 | -0.42% |
Strive Total Return Bond Etf Storia dei prezzi delle azioni (STXT) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $20.52 | $19.94 | $0.58 | 272,433.0 | +2.58% |
| 2023-11 | $19.99 | $19.30 | $0.69 | 546,172.0 | +3.74% |
| 2023-10 | $19.62 | $19.14 | $0.475 | 112,157.0 | +0.00% |
1.39%
Capitalizzazione:
|
Volume (24 ore):