Stockscreener 앱 받기
32.03
0.31%
0.1005
시간 외 거래:
32.03
0.0018
+0.01%
Strive Emerging Markets Ex China Etf 주식 (STXE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $32.21 | $31.92 | $0.29 | 8,213.0 | +0.31% |
| 2025-08-12 | $31.93 | $31.65 | $0.2777 | 3,125.0 | +1.32% |
| 2025-08-11 | $31.55 | $31.44 | $0.11 | 4,660.0 | -0.20% |
| 2025-08-08 | $31.63 | $31.52 | $0.1099 | 4,259.0 | +0.16% |
| 2025-08-07 | $31.66 | $31.50 | $0.1618 | 6,005.0 | +1.29% |
| 2025-08-06 | $31.16 | $30.96 | $0.20 | 8,352.0 | +0.18% |
| 2025-08-05 | $31.25 | $31.03 | $0.22 | 3,181.0 | +0.35% |
| 2025-08-04 | $31.12 | $30.93 | $0.1858 | 7,078.0 | +0.71% |
| 2025-08-01 | $30.86 | $30.71 | $0.15 | 5,335.0 | -0.64% |
| 2025-07-31 | $31.12 | $30.83 | $0.2867 | 6,712.0 | -0.16% |
| 2025-07-30 | $31.19 | $30.99 | $0.20 | 3,439.0 | -0.41% |
| 2025-07-29 | $31.20 | $31.05 | $0.15 | 5,052.0 | +0.06% |
| 2025-07-28 | $31.20 | $31.05 | $0.1493 | 5,364.0 | -0.89% |
| 2025-07-25 | $31.43 | $31.30 | $0.1305 | 1,790.0 | -0.06% |
| 2025-07-24 | $31.59 | $31.39 | $0.20 | 5,296.0 | -0.49% |
| 2025-07-23 | $31.57 | $31.54 | $0.03 | 609.0 | +0.87% |
| 2025-07-22 | $31.32 | $31.17 | $0.1499 | 4,984.0 | -0.57% |
| 2025-07-21 | $31.54 | $31.45 | $0.09 | 5,783.0 | +0.63% |
| 2025-07-18 | $31.57 | $31.22 | $0.35 | 4,121.0 | -0.36% |
| 2025-07-17 | $31.40 | $31.34 | $0.06 | 1,416.0 | +0.11% |
| 2025-07-16 | $31.35 | $31.08 | $0.27 | 8,607.0 | +0.84% |
| 2025-07-15 | $31.26 | $31.08 | $0.1806 | 1,491.0 | +0.22% |
Strive Emerging Markets Ex China Etf 주식 (STXE) 연도별 가격 이력
이 심층 분석에서는 Strive Emerging Markets Ex China Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STXE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Strive Emerging Markets Ex China Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Strive Emerging Markets Ex China Etf 주식 (STXE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $32.21 | $30.71 | $1.50 | 58,421.0 | +3.51% |
| 2025-07 | $31.64 | $30.83 | $0.8072 | 103,182.0 | -0.23% |
| 2025-06 | $31.30 | $29.28 | $2.02 | 193,037.0 | +5.77% |
| 2025-05 | $29.76 | $28.00 | $1.76 | 188,747.0 | +4.14% |
| 2025-04 | $28.15 | $24.75 | $3.40 | 356,985.0 | +3.05% |
| 2025-03 | $28.15 | $26.72 | $1.43 | 340,543.0 | +1.12% |
| 2025-02 | $28.48 | $26.90 | $1.58 | 355,787.0 | -3.41% |
| 2025-01 | $28.34 | $27.07 | $1.27 | 404,695.0 | +1.47% |
Strive Emerging Markets Ex China Etf 주식 (STXE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.51 | $27.52 | $1.99 | 534,406.0 | -4.19% |
| 2024-11 | $30.06 | $28.45 | $1.61 | 295,008.0 | -1.90% |
| 2024-10 | $30.55 | $29.24 | $1.31 | 289,246.0 | -2.88% |
| 2024-09 | $31.90 | $29.29 | $2.61 | 262,574.0 | -0.51% |
| 2024-08 | $30.82 | $27.68 | $3.14 | 518,423.0 | +0.63% |
| 2024-07 | $31.16 | $29.33 | $1.83 | 338,871.0 | +1.92% |
| 2024-06 | $29.84 | $27.96 | $1.88 | 247,561.0 | +5.21% |
| 2024-05 | $29.37 | $28.09 | $1.28 | 173,326.0 | +0.16% |
| 2024-04 | $29.27 | $27.53 | $1.74 | 253,872.0 | -1.70% |
| 2024-03 | $28.81 | $27.96 | $0.85 | 247,763.0 | +2.87% |
| 2024-02 | $28.30 | $27.34 | $0.96 | 258,811.0 | +2.83% |
| 2024-01 | $27.70 | $26.46 | $1.24 | 423,506.0 | -2.44% |
Strive Emerging Markets Ex China Etf 주식 (STXE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.94 | $26.09 | $1.85 | 359,666.0 | +5.50% |
| 2023-11 | $26.37 | $24.06 | $2.31 | 180,010.0 | +10.06% |
| 2023-10 | $25.14 | $23.79 | $1.35 | 1,943,035.0 | +0.00% |
0.77%
0.02%
자본화:
|
볼륨(24시간):