Stockscreener 앱 받기
39.56
0.44%
0.1746
시간 외 거래:
39.49
-0.075
-0.19%
Strive Small Cap Etf 주식 (STXK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $39.56 | $39.48 | $0.085 | 10,368.0 | +0.44% |
| 2026-08-13 | $39.42 | $39.27 | $0.145 | 4,867.0 | +0.27% |
| 2026-08-12 | $39.29 | $39.12 | $0.1653 | 4,597.0 | +0.45% |
| 2026-08-11 | $39.24 | $39.11 | $0.1294 | 8,068.0 | +0.29% |
| 2026-08-10 | $39.24 | $38.97 | $0.27 | 22,556.0 | -0.52% |
| 2026-08-07 | $39.31 | $39.09 | $0.22 | 5,557.0 | +0.80% |
| 2026-08-06 | $39.20 | $38.89 | $0.3089 | 5,420.0 | -0.62% |
| 2026-08-05 | $39.41 | $39.13 | $0.28 | 10,566.0 | -0.69% |
| 2026-08-04 | $39.42 | $38.62 | $0.805 | 5,221.0 | +1.90% |
| 2026-08-03 | $38.67 | $38.21 | $0.46 | 2,115.0 | +1.64% |
| 2026-07-31 | $38.20 | $37.77 | $0.435 | 11,603.0 | -0.36% |
| 2026-07-30 | $38.18 | $37.70 | $0.484 | 4,339.0 | +0.99% |
| 2026-07-29 | $38.34 | $37.81 | $0.531 | 7,678.0 | -1.41% |
| 2026-07-28 | $38.35 | $38.27 | $0.0793 | 61,466.0 | +0.36% |
| 2026-07-27 | $38.25 | $38.04 | $0.2099 | 5,950.0 | +0.54% |
| 2026-07-24 | $38.26 | $38.01 | $0.2534 | 4,994.0 | -0.02% |
| 2026-07-23 | $38.14 | $37.93 | $0.2099 | 2,125.0 | -0.72% |
| 2026-07-22 | $38.37 | $38.27 | $0.105 | 2,983.0 | -0.68% |
| 2026-07-21 | $38.56 | $38.30 | $0.2571 | 2,371.0 | +1.17% |
| 2026-07-20 | $38.39 | $38.11 | $0.2792 | 1,521.0 | -0.67% |
| 2026-07-17 | $38.40 | $38.31 | $0.0901 | 3,850.0 | -0.31% |
| 2026-07-16 | $38.67 | $38.25 | $0.42 | 3,457.0 | +0.30% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $39.56 | $38.21 | $1.35 | 89,703.0 | +3.99% |
| 2026-07 | $39.08 | $37.70 | $1.38 | 158,153.0 | -1.96% |
| 2026-06 | $39.10 | $36.22 | $2.88 | 132,787.0 | +5.48% |
| 2026-05 | $37.13 | $35.05 | $2.08 | 143,515.0 | +1.56% |
| 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% |
0.43%
0.32%
자본화:
|
볼륨(24시간):