Stockscreener 앱 받기
27.25
0.52%
0.14
Strive U S Energy Etf 주식 (DRLL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $27.49 | $27.11 | $0.38 | 28,531.0 | +0.52% |
| 2025-08-07 | $27.68 | $27.05 | $0.63 | 31,045.0 | -0.37% |
| 2025-08-06 | $27.82 | $27.12 | $0.699 | 58,962.0 | -0.73% |
| 2025-08-05 | $27.45 | $27.03 | $0.4195 | 31,019.0 | +0.62% |
| 2025-08-04 | $27.43 | $27.09 | $0.34 | 32,608.0 | -0.29% |
| 2025-08-01 | $27.81 | $27.23 | $0.58 | 43,739.0 | -2.18% |
| 2025-07-31 | $28.31 | $27.84 | $0.47 | 34,489.0 | -0.78% |
| 2025-07-30 | $28.42 | $27.96 | $0.456 | 25,228.0 | -1.33% |
| 2025-07-29 | $28.59 | $28.25 | $0.3386 | 36,461.0 | +0.74% |
| 2025-07-28 | $28.37 | $28.15 | $0.22 | 31,315.0 | +1.37% |
| 2025-07-25 | $28.11 | $27.82 | $0.29 | 27,807.0 | -0.58% |
| 2025-07-24 | $28.10 | $27.67 | $0.43 | 34,641.0 | +0.61% |
| 2025-07-23 | $27.95 | $27.84 | $0.115 | 5,352.0 | +1.27% |
| 2025-07-22 | $27.69 | $27.38 | $0.3125 | 28,406.0 | +0.40% |
| 2025-07-21 | $27.76 | $27.38 | $0.38 | 36,049.0 | -0.87% |
| 2025-07-18 | $28.49 | $27.63 | $0.86 | 58,446.0 | -1.00% |
| 2025-07-17 | $28.04 | $27.66 | $0.38 | 39,580.0 | +0.94% |
| 2025-07-16 | $28.20 | $27.73 | $0.475 | 32,148.0 | -1.32% |
| 2025-07-15 | $28.51 | $28.05 | $0.4602 | 22,216.0 | -1.20% |
| 2025-07-14 | $28.71 | $28.31 | $0.40 | 30,960.0 | -1.42% |
Strive U S Energy Etf 주식 (DRLL) 연도별 가격 이력
이 심층 분석에서는 Strive U S Energy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DRLL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Strive U S Energy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Strive U S Energy Etf 주식 (DRLL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $27.82 | $27.03 | $0.7895 | 254,435.0 | -2.43% |
| 2025-07 | $28.93 | $26.96 | $1.97 | 700,464.0 | +2.91% |
| 2025-06 | $29.12 | $26.10 | $3.02 | 837,027.0 | +3.83% |
| 2025-05 | $27.74 | $25.38 | $2.36 | 669,125.0 | +2.71% |
| 2025-04 | $29.88 | $23.56 | $6.32 | 1,129,304.0 | -14.31% |
| 2025-03 | $30.33 | $26.53 | $3.80 | 940,539.0 | +3.30% |
| 2025-02 | $29.69 | $27.57 | $2.12 | 978,637.0 | +3.34% |
| 2025-01 | $29.84 | $27.39 | $2.45 | 1,078,151.0 | +2.02% |
Strive U S Energy Etf 주식 (DRLL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.35 | $26.32 | $4.03 | 2,721,328.0 | -11.40% |
| 2024-11 | $31.03 | $27.99 | $3.04 | 1,684,888.0 | +7.85% |
| 2024-10 | $30.12 | $27.88 | $2.24 | 2,425,564.0 | +0.11% |
| 2024-09 | $29.06 | $26.56 | $2.50 | 913,503.0 | -4.36% |
| 2024-08 | $30.41 | $27.50 | $2.91 | 1,043,517.0 | -3.36% |
| 2024-07 | $30.91 | $29.07 | $1.84 | 822,292.0 | +1.50% |
| 2024-06 | $30.76 | $28.97 | $1.79 | 716,649.0 | -3.17% |
| 2024-05 | $31.47 | $29.95 | $1.52 | 1,942,713.0 | -0.32% |
| 2024-04 | $32.75 | $30.92 | $1.83 | 1,015,296.0 | -0.93% |
| 2024-03 | $31.41 | $28.54 | $2.87 | 663,653.0 | +9.23% |
| 2024-02 | $28.87 | $27.38 | $1.49 | 756,462.0 | +3.00% |
| 2024-01 | $29.03 | $26.49 | $2.54 | 885,984.0 | -0.78% |
Strive U S Energy Etf 주식 (DRLL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.80 | $27.07 | $1.73 | 965,589.0 | -0.95% |
| 2023-11 | $29.44 | $27.58 | $1.86 | 698,660.0 | -0.74% |
| 2023-10 | $30.79 | $28.06 | $2.73 | 1,133,331.0 | -5.15% |
| 2023-09 | $31.20 | $29.94 | $1.26 | 689,932.0 | +0.96% |
| 2023-08 | $30.06 | $28.57 | $1.49 | 782,093.0 | +1.44% |
| 2023-07 | $29.42 | $26.53 | $2.89 | 980,989.0 | +7.35% |
| 2023-06 | $27.71 | $25.73 | $1.98 | 911,719.0 | +5.84% |
| 2023-05 | $28.42 | $25.77 | $2.65 | 882,930.0 | -9.20% |
| 2023-04 | $29.31 | $27.74 | $1.57 | 823,216.0 | +2.41% |
| 2023-03 | $27.82 | $25.46 | $2.36 | 1,169,363.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):