Stockscreener 앱 받기
36.53
0.80%
-0.2642
Strive Small Cap Etf 주식 (STXK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-07 | $36.85 | $36.47 | $0.38 | 3,524.0 | -0.72% |
| 2026-05-06 | $36.80 | $36.62 | $0.18 | 5,140.0 | +1.08% |
| 2026-05-05 | $36.48 | $36.07 | $0.41 | 6,043.0 | +1.32% |
| 2026-05-04 | $36.32 | $35.92 | $0.40 | 3,797.0 | -0.80% |
| 2026-05-01 | $36.24 | $36.15 | $0.0851 | 4,456.0 | -0.03% |
| 2026-04-30 | $36.23 | $35.69 | $0.54 | 6,809.0 | +1.64% |
| 2026-04-29 | $36.07 | $35.51 | $0.56 | 5,363.0 | -0.93% |
| 2026-04-28 | $36.29 | $35.94 | $0.355 | 4,755.0 | -0.65% |
| 2026-04-27 | $36.28 | $36.15 | $0.13 | 4,286.0 | +0.23% |
| 2026-04-24 | $36.20 | $36.09 | $0.115 | 2,653.0 | +0.10% |
| 2026-04-23 | $36.24 | $35.96 | $0.28 | 3,477.0 | -0.42% |
| 2026-04-22 | $36.44 | $36.18 | $0.26 | 3,740.0 | -0.20% |
| 2026-04-21 | $36.92 | $36.31 | $0.6087 | 5,586.0 | -0.77% |
| 2026-04-20 | $36.60 | $36.41 | $0.19 | 4,686.0 | +0.67% |
| 2026-04-17 | $36.54 | $36.24 | $0.2993 | 8,899.0 | +1.91% |
| 2026-04-16 | $35.71 | $35.44 | $0.27 | 2,963.0 | +0.51% |
| 2026-04-15 | $35.55 | $35.41 | $0.14 | 2,783.0 | +0.03% |
| 2026-04-14 | $35.59 | $35.43 | $0.16 | 4,741.0 | +0.52% |
| 2026-04-13 | $35.29 | $34.30 | $0.9901 | 5,218.0 | +1.44% |
| 2026-04-10 | $35.05 | $34.73 | $0.32 | 6,426.0 | -0.55% |
| 2026-04-09 | $35.00 | $34.66 | $0.34 | 9,325.0 | +0.47% |
| 2026-04-08 | $34.93 | $34.78 | $0.15 | 5,196.0 | +2.62% |
| 2026-04-07 | $33.99 | $33.75 | $0.24 | 4,540.0 | +0.05% |
Strive Small Cap Etf 주식 (STXK) 연도별 가격 이력
이 심층 분석에서는 Strive Small Cap Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STXK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Strive Small Cap Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Strive Small Cap Etf 주식 (STXK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $36.85 | $35.92 | $0.93 | 22,960.0 | +0.84% |
| 2026-04 | $36.92 | $33.17 | $3.75 | 140,497.0 | +8.59% |
| 2026-03 | $35.67 | $32.30 | $3.37 | 203,201.0 | -5.79% |
| 2026-02 | $36.22 | $34.74 | $1.48 | 166,345.0 | +1.69% |
| 2026-01 | $36.25 | $33.32 | $2.93 | 322,759.0 | +4.66% |
Strive Small Cap Etf 주식 (STXK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $34.53 | $33.25 | $1.28 | 121,589.0 | -0.08% |
| 2025-11 | $33.64 | $31.23 | $2.42 | 172,015.0 | +1.42% |
| 2025-10 | $34.02 | $32.21 | $1.80 | 250,294.0 | -0.05% |
| 2025-09 | $33.77 | $32.41 | $1.36 | 105,347.0 | +0.92% |
| 2025-08 | $33.06 | $30.02 | $3.04 | 107,262.0 | +6.46% |
| 2025-07 | $31.87 | $30.33 | $1.54 | 174,273.0 | +1.59% |
| 2025-06 | $30.51 | $28.78 | $1.73 | 148,425.0 | +3.90% |
| 2025-05 | $29.93 | $27.67 | $2.26 | 254,314.0 | +5.46% |
| 2025-04 | $29.19 | $24.47 | $4.72 | 263,591.0 | -3.54% |
| 2025-03 | $30.70 | $28.04 | $2.66 | 187,778.0 | -6.01% |
| 2025-02 | $32.57 | $30.21 | $2.36 | 196,300.0 | -5.20% |
| 2025-01 | $32.75 | $30.49 | $2.26 | 198,679.0 | +3.05% |
Strive Small Cap Etf 주식 (STXK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.17 | $30.96 | $3.22 | 162,284.0 | -8.36% |
| 2024-11 | $34.52 | $30.89 | $3.63 | 250,859.0 | +10.54% |
| 2024-10 | $32.07 | $30.61 | $1.46 | 140,922.0 | -1.78% |
| 2024-09 | $31.73 | $29.25 | $2.48 | 185,875.0 | +0.48% |
| 2024-08 | $31.57 | $27.92 | $3.65 | 161,855.0 | -1.04% |
| 2024-07 | $31.99 | $28.68 | $3.31 | 259,498.0 | +8.80% |
| 2024-06 | $29.99 | $28.51 | $1.48 | 125,176.0 | -2.11% |
| 2024-05 | $30.06 | $28.13 | $1.93 | 120,402.0 | +5.19% |
| 2024-04 | $28.83 | $27.58 | $1.25 | 110,121.0 | +0.00% |
0.92%
0.21%
자본화:
|
볼륨(24시간):