Stockscreener 앱 받기
20.03
0.25%
-0.05
시간 외 거래:
20.05
0.02
+0.10%
Strive Total Return Bond Etf 주식 (STXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-08 | $20.18 | $20.03 | $0.15 | 14,918.0 | -0.25% |
| 2025-05-07 | $20.11 | $19.98 | $0.13 | 31,726.0 | +0.14% |
| 2025-05-06 | $20.08 | $19.98 | $0.10 | 13,184.0 | +0.26% |
| 2025-05-05 | $20.10 | $19.92 | $0.18 | 10,231.0 | -0.10% |
| 2025-05-02 | $20.17 | $19.99 | $0.18 | 6,732.0 | -0.37% |
| 2025-05-01 | $20.21 | $20.07 | $0.14 | 13,994.0 | -0.47% |
| 2025-04-30 | $20.24 | $20.12 | $0.12 | 6,391.0 | +0.35% |
| 2025-04-29 | $20.16 | $20.09 | $0.0718 | 6,574.0 | -0.30% |
| 2025-04-28 | $20.19 | $20.00 | $0.1892 | 6,803.0 | +0.45% |
| 2025-04-25 | $20.15 | $20.09 | $0.06 | 9,560.0 | +0.36% |
| 2025-04-24 | $20.06 | $19.96 | $0.099 | 2,485.0 | +0.34% |
| 2025-04-23 | $20.04 | $19.90 | $0.14 | 15,061.0 | +0.32% |
| 2025-04-22 | $19.98 | $19.86 | $0.119 | 16,417.0 | -0.13% |
| 2025-04-21 | $19.97 | $19.86 | $0.11 | 14,072.0 | -0.10% |
| 2025-04-17 | $20.03 | $19.93 | $0.10 | 8,923.0 | -0.40% |
| 2025-04-16 | $20.09 | $19.94 | $0.1492 | 5,074.0 | +0.40% |
| 2025-04-15 | $20.00 | $19.93 | $0.07 | 16,824.0 | +0.35% |
| 2025-04-14 | $20.04 | $19.78 | $0.26 | 4,454.0 | +0.35% |
| 2025-04-11 | $19.91 | $19.63 | $0.2771 | 6,021.0 | -0.95% |
| 2025-04-10 | $20.21 | $19.77 | $0.44 | 13,250.0 | +0.18% |
| 2025-04-09 | $21.38 | $19.61 | $1.77 | 22,005.0 | -0.28% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $20.21 | $19.92 | $0.29 | 105,703.0 | -0.79% |
| 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% |
0.42%
0.35%
자본화:
|
볼륨(24시간):