Stockscreener 앱 받기
20.11
0.02%
0.0033
시간 외 거래:
20.13
0.025
+0.12%
Strive Total Return Bond Etf 주식 (STXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $20.14 | $20.04 | $0.10 | 5,902.0 | +0.02% |
| 2026-01-08 | $20.13 | $20.06 | $0.069 | 10,189.0 | -0.09% |
| 2026-01-07 | $20.20 | $20.09 | $0.1095 | 13,943.0 | +0.05% |
| 2026-01-06 | $20.12 | $20.09 | $0.0299 | 13,601.0 | +0.05% |
| 2026-01-05 | $20.17 | $20.08 | $0.09 | 9,389.0 | +0.20% |
| 2026-01-02 | $20.15 | $20.06 | $0.09 | 19,803.0 | -0.20% |
| 2025-12-31 | $20.15 | $20.10 | $0.05 | 19,999.0 | -0.20% |
| 2025-12-30 | $20.14 | $20.11 | $0.029 | 10,426.0 | -0.54% |
| 2025-12-29 | $20.39 | $20.22 | $0.17 | 10,096.0 | +0.00% |
| 2025-12-26 | $20.25 | $20.20 | $0.05 | 2,326.0 | +0.30% |
| 2025-12-24 | $20.20 | $20.16 | $0.0388 | 427.0 | +0.12% |
| 2025-12-23 | $20.18 | $20.15 | $0.03 | 25,361.0 | -0.06% |
| 2025-12-22 | $20.19 | $20.11 | $0.08 | 15,242.0 | -0.04% |
| 2025-12-19 | $20.20 | $20.17 | $0.0289 | 9,778.0 | +0.07% |
| 2025-12-18 | $20.37 | $20.15 | $0.22 | 53,929.0 | +0.01% |
| 2025-12-17 | $20.17 | $20.10 | $0.07 | 24,458.0 | -0.01% |
| 2025-12-16 | $20.18 | $20.13 | $0.0522 | 14,527.0 | +0.25% |
| 2025-12-15 | $20.15 | $20.10 | $0.05 | 22,056.0 | -0.05% |
| 2025-12-12 | $20.13 | $20.08 | $0.05 | 16,601.0 | -0.13% |
| 2025-12-11 | $20.20 | $20.16 | $0.04 | 12,875.0 | +0.23% |
Strive Total Return Bond Etf 주식 (STXT) 연도별 가격 이력
이 심층 분석에서는 Strive Total Return Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STXT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Strive Total Return Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Strive Total Return Bond Etf 주식 (STXT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $20.20 | $20.04 | $0.16 | 78,729.0 | +0.02% |
Strive Total Return Bond Etf 주식 (STXT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.39 | $20.08 | $0.31 | 333,963.0 | -0.82% |
| 2025-11 | $20.40 | $20.08 | $0.32 | 428,151.0 | +0.35% |
| 2025-10 | $20.67 | $20.21 | $0.46 | 392,159.0 | -0.22% |
| 2025-09 | $20.51 | $20.07 | $0.44 | 297,850.0 | +0.42% |
| 2025-08 | $20.30 | $20.10 | $0.20 | 1,539,562.0 | +0.70% |
| 2025-07 | $20.57 | $19.98 | $0.5899 | 911,688.0 | -0.58% |
| 2025-06 | $20.38 | $19.74 | $0.635 | 241,384.0 | +1.14% |
| 2025-05 | $20.21 | $19.73 | $0.48 | 734,265.0 | -1.21% |
| 2025-04 | $21.38 | $19.61 | $1.77 | 314,560.0 | +0.37% |
| 2025-03 | $20.25 | $20.02 | $0.225 | 546,327.0 | -0.38% |
| 2025-02 | $20.25 | $19.72 | $0.53 | 309,736.0 | +1.84% |
| 2025-01 | $20.02 | $19.51 | $0.5142 | 423,061.0 | +0.09% |
Strive Total Return Bond Etf 주식 (STXT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.64%
자본화:
|
볼륨(24시간):