Stockscreener 앱 받기
20.13
0.13%
-0.0261
Strive Total Return Bond Etf 주식 (STXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-12-10 | $20.23 | $20.09 | $0.14 | 16,142.0 | +0.07% |
| 2025-12-09 | $20.12 | $20.09 | $0.03 | 16,103.0 | -0.02% |
| 2025-12-08 | $20.19 | $20.10 | $0.0922 | 17,049.0 | -0.21% |
| 2025-12-05 | $20.21 | $20.14 | $0.0695 | 22,090.0 | -0.20% |
| 2025-12-04 | $20.24 | $20.17 | $0.07 | 18,718.0 | -0.28% |
| 2025-12-03 | $20.26 | $20.22 | $0.0423 | 12,002.0 | +0.25% |
| 2025-12-02 | $20.23 | $20.16 | $0.069 | 8,796.0 | +0.02% |
| 2025-12-01 | $20.21 | $20.18 | $0.025 | 4,961.0 | -0.60% |
| 2025-11-28 | $20.40 | $20.25 | $0.15 | 10,811.0 | +0.08% |
| 2025-11-26 | $20.30 | $20.24 | $0.06 | 15,961.0 | -0.25% |
| 2025-11-25 | $20.35 | $20.32 | $0.035 | 17,253.0 | +0.29% |
| 2025-11-24 | $20.29 | $20.25 | $0.035 | 11,637.0 | +0.15% |
| 2025-11-21 | $20.25 | $20.21 | $0.04 | 12,953.0 | +0.30% |
| 2025-11-20 | $20.21 | $20.14 | $0.07 | 16,230.0 | +0.07% |
| 2025-11-19 | $20.20 | $20.16 | $0.0399 | 6,709.0 | +0.00% |
| 2025-11-18 | $20.24 | $20.12 | $0.12 | 36,566.0 | +0.11% |
| 2025-11-17 | $20.18 | $20.08 | $0.10 | 16,924.0 | -0.01% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.26 | $20.08 | $0.18 | 161,938.0 | -0.87% |
| 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% |
Strive Total Return Bond Etf 주식 (STXT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.52 | $19.94 | $0.58 | 272,433.0 | +2.58% |
| 2023-11 | $19.99 | $19.30 | $0.69 | 546,172.0 | +3.74% |
| 2023-10 | $19.62 | $19.14 | $0.475 | 112,157.0 | +0.00% |
0.33%
자본화:
|
볼륨(24시간):