Stockscreener 앱 받기
44.00
0.73%
0.3204
시간 외 거래:
43.98
-0.0164
-0.04%
Strive 500 Etf 주식 (STRV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $44.07 | $43.78 | $0.285 | 22,136.0 | +0.73% |
| 2025-11-25 | $43.68 | $43.00 | $0.68 | 97,490.0 | +1.01% |
| 2025-11-24 | $43.28 | $42.83 | $0.45 | 59,898.0 | +1.57% |
| 2025-11-21 | $42.90 | $42.10 | $0.795 | 44,847.0 | +0.78% |
| 2025-11-20 | $43.67 | $42.08 | $1.59 | 85,803.0 | -1.38% |
| 2025-11-19 | $43.15 | $42.67 | $0.4801 | 20,644.0 | +0.35% |
| 2025-11-18 | $43.01 | $42.44 | $0.5665 | 213,304.0 | -1.04% |
| 2025-11-17 | $43.55 | $42.85 | $0.7007 | 61,423.0 | -0.69% |
| 2025-11-14 | $43.69 | $42.86 | $0.83 | 79,926.0 | -0.23% |
| 2025-11-13 | $44.06 | $43.39 | $0.6654 | 66,778.0 | -1.52% |
| 2025-11-12 | $44.34 | $44.10 | $0.24 | 57,651.0 | +0.02% |
| 2025-11-11 | $44.25 | $43.93 | $0.3161 | 42,542.0 | +0.14% |
| 2025-11-10 | $44.15 | $43.73 | $0.42 | 46,053.0 | +1.64% |
| 2025-11-07 | $43.42 | $42.79 | $0.63 | 77,514.0 | +0.10% |
| 2025-11-06 | $43.82 | $43.32 | $0.50 | 115,035.0 | -1.15% |
| 2025-11-05 | $44.07 | $43.64 | $0.43 | 81,774.0 | +0.43% |
| 2025-11-04 | $44.03 | $43.68 | $0.3491 | 73,517.0 | -1.31% |
| 2025-11-03 | $44.38 | $44.06 | $0.323 | 117,129.0 | +0.11% |
| 2025-10-31 | $44.35 | $44.02 | $0.3265 | 68,893.0 | +0.48% |
| 2025-10-30 | $44.40 | $44.01 | $0.39 | 42,760.0 | -1.23% |
| 2025-10-29 | $44.65 | $44.26 | $0.39 | 80,686.0 | +0.16% |
| 2025-10-28 | $44.59 | $44.38 | $0.2139 | 72,469.0 | +0.27% |
Strive 500 Etf 주식 (STRV) 연도별 가격 이력
이 심층 분석에서는 Strive 500 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STRV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Strive 500 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Strive 500 Etf 주식 (STRV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $44.38 | $42.08 | $2.30 | 1,385,600.0 | -0.51% |
| 2025-10 | $44.65 | $42.29 | $2.36 | 2,338,902.0 | +2.36% |
| 2025-09 | $43.36 | $41.06 | $2.30 | 1,180,663.0 | +3.65% |
| 2025-08 | $42.01 | $40.09 | $1.92 | 1,053,913.0 | +2.02% |
| 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 주식 (STRV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (STRV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.64%
자본화:
|
볼륨(24시간):