Stockscreener 앱 받기
41.31
0.93%
0.38
Strive 500 Etf 주식 (STRV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $41.31 | $41.07 | $0.24 | 70,260.0 | +0.93% |
| 2025-08-07 | $41.24 | $40.73 | $0.515 | 36,733.0 | +0.02% |
| 2025-08-06 | $41.00 | $40.65 | $0.3525 | 33,909.0 | +0.64% |
| 2025-08-05 | $40.94 | $40.60 | $0.335 | 44,603.0 | -0.61% |
| 2025-08-04 | $40.91 | $40.52 | $0.39 | 81,146.0 | +1.69% |
| 2025-08-01 | $40.43 | $40.09 | $0.3369 | 84,168.0 | -1.52% |
| 2025-07-31 | $41.43 | $40.85 | $0.5799 | 65,662.0 | -0.41% |
| 2025-07-30 | $41.24 | $40.87 | $0.371 | 94,971.0 | -0.10% |
| 2025-07-29 | $41.33 | $41.04 | $0.2891 | 64,862.0 | -0.32% |
| 2025-07-28 | $41.29 | $41.14 | $0.1488 | 72,670.0 | -0.07% |
| 2025-07-25 | $41.25 | $41.06 | $0.19 | 56,951.0 | +0.40% |
| 2025-07-24 | $41.14 | $41.01 | $0.1297 | 140,284.0 | +0.21% |
| 2025-07-23 | $40.98 | $40.89 | $0.0883 | 16,031.0 | +0.69% |
| 2025-07-22 | $40.72 | $40.51 | $0.209 | 26,422.0 | +0.05% |
| 2025-07-21 | $40.87 | $40.67 | $0.20 | 37,926.0 | +0.22% |
| 2025-07-18 | $40.75 | $40.52 | $0.2297 | 48,306.0 | -0.25% |
| 2025-07-17 | $40.68 | $40.41 | $0.27 | 27,600.0 | +0.69% |
| 2025-07-16 | $40.40 | $40.11 | $0.29 | 56,973.0 | +0.50% |
| 2025-07-15 | $40.62 | $40.20 | $0.42 | 40,080.0 | -0.64% |
| 2025-07-14 | $40.46 | $40.21 | $0.2474 | 87,406.0 | +0.55% |
Strive 500 Etf 주식 (STRV) 연도별 가격 이력
이 심층 분석에서는 Strive 500 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STRV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Strive 500 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Strive 500 Etf 주식 (STRV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $41.31 | $40.09 | $1.22 | 421,079.0 | +1.13% |
| 2025-07 | $41.43 | $39.83 | $1.60 | 1,545,178.0 | +1.97% |
| 2025-06 | $40.06 | $37.84 | $2.22 | 2,083,964.0 | +5.01% |
| 2025-05 | $38.48 | $35.97 | $2.51 | 1,697,050.0 | +6.74% |
| 2025-04 | $36.54 | $30.88 | $5.66 | 3,418,415.0 | -0.89% |
| 2025-03 | $38.48 | $35.20 | $3.28 | 2,312,845.0 | -5.82% |
| 2025-02 | $39.63 | $37.55 | $2.08 | 1,613,247.0 | -1.77% |
| 2025-01 | $39.46 | $37.12 | $2.34 | 2,207,996.0 | +3.12% |
Strive 500 Etf 주식 (STRV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.34 | $37.63 | $1.71 | 3,227,518.0 | -2.49% |
| 2024-11 | $38.90 | $36.52 | $2.38 | 1,995,455.0 | +6.34% |
| 2024-10 | $37.65 | $36.31 | $1.34 | 1,278,092.0 | -0.70% |
| 2024-09 | $36.99 | $34.62 | $2.37 | 1,067,186.0 | +1.79% |
| 2024-08 | $36.23 | $32.90 | $3.33 | 1,738,825.0 | +2.39% |
| 2024-07 | $36.31 | $34.51 | $1.80 | 1,645,607.0 | +1.07% |
| 2024-06 | $35.38 | $33.55 | $1.83 | 1,465,885.0 | +3.40% |
| 2024-05 | $34.44 | $32.13 | $2.31 | 1,476,166.0 | +4.77% |
| 2024-04 | $33.75 | $31.72 | $2.03 | 1,807,721.0 | -4.10% |
| 2024-03 | $33.83 | $32.46 | $1.37 | 1,691,009.0 | +2.81% |
| 2024-02 | $32.81 | $31.13 | $1.68 | 1,918,576.0 | +5.61% |
| 2024-01 | $31.66 | $30.00 | $1.66 | 2,178,119.0 | +1.41% |
Strive 500 Etf 주식 (STRV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.71 | $29.20 | $1.51 | 1,814,604.0 | +4.19% |
| 2023-11 | $29.43 | $26.85 | $2.58 | 2,262,393.0 | +9.40% |
| 2023-10 | $28.08 | $26.24 | $1.84 | 1,955,537.0 | -2.12% |
| 2023-09 | $29.03 | $27.10 | $1.93 | 1,633,660.0 | -5.03% |
| 2023-08 | $29.27 | $27.69 | $1.58 | 1,611,564.0 | -1.57% |
| 2023-07 | $29.39 | $27.93 | $1.46 | 1,304,544.0 | +3.42% |
| 2023-06 | $28.40 | $26.65 | $1.75 | 2,472,654.0 | +6.16% |
| 2023-05 | $26.95 | $25.75 | $1.20 | 1,422,622.0 | +0.87% |
| 2023-04 | $26.54 | $25.73 | $0.81 | 1,471,029.0 | +1.36% |
| 2023-03 | $26.11 | $24.45 | $1.66 | 928,377.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):