Stockscreener 앱 받기
40.60
0.07%
-0.0275
시간 외 거래:
40.63
0.0302
+0.07%
Strive 1000 Dividend Growth Etf 주식 (STXD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-26 | $40.71 | $40.56 | $0.15 | 5,390.0 | -0.07% |
| 2026-08-25 | $40.67 | $40.52 | $0.15 | 3,571.0 | -0.07% |
| 2026-08-24 | $40.65 | $40.61 | $0.0439 | 2,189.0 | +0.15% |
| 2026-08-21 | $40.62 | $40.51 | $0.11 | 2,219.0 | +0.80% |
| 2026-08-20 | $40.56 | $40.27 | $0.2882 | 1,726.0 | -0.74% |
| 2026-08-19 | $40.81 | $40.57 | $0.24 | 15,358.0 | -0.25% |
| 2026-08-18 | $40.73 | $40.68 | $0.0539 | 1,400.0 | -0.51% |
| 2026-08-17 | $41.06 | $40.89 | $0.1737 | 6,541.0 | -0.32% |
| 2026-08-14 | $41.10 | $40.98 | $0.1199 | 3,399.0 | -0.69% |
| 2026-08-13 | $41.47 | $41.25 | $0.22 | 15,295.0 | +0.20% |
| 2026-08-12 | $41.28 | $41.17 | $0.11 | 4,211.0 | +0.22% |
| 2026-08-11 | $41.31 | $41.12 | $0.1842 | 7,036.0 | +0.08% |
| 2026-08-10 | $41.23 | $41.08 | $0.15 | 19,566.0 | -0.02% |
| 2026-08-07 | $41.11 | $41.06 | $0.045 | 6,503.0 | +0.42% |
| 2026-08-06 | $40.96 | $40.92 | $0.04 | 4,315.0 | +0.33% |
| 2026-08-05 | $41.14 | $40.80 | $0.34 | 4,201.0 | +0.00% |
| 2026-08-04 | $40.88 | $40.67 | $0.2075 | 3,010.0 | +1.64% |
| 2026-08-03 | $40.14 | $39.94 | $0.2077 | 6,705.0 | +0.66% |
| 2026-07-31 | $39.88 | $39.67 | $0.21 | 3,001.0 | +0.18% |
| 2026-07-30 | $39.81 | $39.48 | $0.3274 | 2,573.0 | +1.85% |
| 2026-07-29 | $39.57 | $39.08 | $0.4853 | 3,544.0 | -1.59% |
| 2026-07-28 | $39.77 | $39.59 | $0.175 | 1,794.0 | +0.45% |
Strive 1000 Dividend Growth Etf 주식 (STXD) 연도별 가격 이력
이 심층 분석에서는 Strive 1000 Dividend Growth Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STXD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Strive 1000 Dividend Growth Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Strive 1000 Dividend Growth Etf 주식 (STXD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $41.47 | $39.94 | $1.53 | 118,025.0 | +1.80% |
| 2026-07 | $39.88 | $39.01 | $0.875 | 63,723.0 | +0.24% |
| 2026-06 | $39.97 | $38.24 | $1.73 | 137,656.0 | +2.49% |
| 2026-05 | $38.82 | $37.54 | $1.28 | 101,018.0 | +2.17% |
| 2026-04 | $38.38 | $35.32 | $3.06 | 118,813.0 | +7.04% |
| 2026-03 | $37.93 | $34.56 | $3.37 | 140,591.0 | -6.49% |
| 2026-02 | $38.16 | $37.10 | $1.06 | 118,504.0 | +1.10% |
| 2026-01 | $39.00 | $37.03 | $1.97 | 339,408.0 | +1.33% |
Strive 1000 Dividend Growth Etf 주식 (STXD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $37.53 | $36.56 | $0.97 | 59,252.0 | +0.16% |
| 2025-11 | $37.27 | $35.68 | $1.59 | 79,985.0 | +1.57% |
| 2025-10 | $37.27 | $36.03 | $1.24 | 128,023.0 | +0.46% |
| 2025-09 | $36.85 | $35.33 | $1.52 | 146,312.0 | +2.28% |
| 2025-08 | $36.63 | $34.79 | $1.84 | 111,932.0 | +1.72% |
| 2025-07 | $35.73 | $34.65 | $1.08 | 116,017.0 | +1.06% |
| 2025-06 | $34.74 | $33.24 | $1.50 | 63,787.0 | +3.65% |
| 2025-05 | $33.70 | $31.93 | $1.77 | 132,855.0 | +4.66% |
| 2025-04 | $32.54 | $28.45 | $4.09 | 223,711.0 | -1.14% |
| 2025-03 | $34.05 | $31.80 | $2.25 | 153,874.0 | -4.53% |
| 2025-02 | $34.05 | $33.26 | $0.79 | 163,632.0 | +0.62% |
| 2025-01 | $33.99 | $32.15 | $1.84 | 200,446.0 | +3.21% |
Strive 1000 Dividend Growth Etf 주식 (STXD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.00 | $32.58 | $1.42 | 121,793.0 | -3.62% |
| 2024-11 | $34.19 | $32.69 | $1.50 | 170,229.0 | +3.57% |
| 2024-10 | $34.22 | $32.82 | $1.40 | 123,716.0 | -2.80% |
| 2024-09 | $33.86 | $32.40 | $1.46 | 102,258.0 | +0.97% |
| 2024-08 | $33.44 | $30.62 | $2.82 | 156,021.0 | +3.59% |
| 2024-07 | $32.71 | $31.24 | $1.47 | 123,088.0 | +2.78% |
| 2024-06 | $31.92 | $30.39 | $1.53 | 79,353.0 | +2.37% |
| 2024-05 | $31.36 | $29.50 | $1.86 | 126,633.0 | +3.16% |
| 2024-04 | $30.10 | $29.29 | $0.81 | 57,080.0 | +0.00% |
0.01%
0.50%
자본화:
|
볼륨(24시간):