Stockscreener 앱 받기
32.91
1.10%
-0.2845
Strive Small Cap Etf 주식 (STXK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-20 | $33.10 | $32.80 | $0.30 | 2,459.0 | -0.86% |
| 2026-03-19 | $33.34 | $32.92 | $0.4199 | 11,055.0 | +0.28% |
| 2026-03-18 | $33.55 | $33.10 | $0.45 | 7,176.0 | -1.49% |
| 2026-03-17 | $33.67 | $33.60 | $0.0681 | 1,726.0 | +0.82% |
| 2026-03-16 | $33.58 | $33.33 | $0.25 | 16,710.0 | +0.79% |
| 2026-03-13 | $33.47 | $33.06 | $0.41 | 2,536.0 | -0.24% |
| 2026-03-12 | $33.46 | $33.15 | $0.31 | 4,049.0 | -2.11% |
| 2026-03-11 | $33.97 | $33.64 | $0.33 | 21,899.0 | -0.26% |
| 2026-03-10 | $34.41 | $33.95 | $0.4577 | 8,455.0 | -0.61% |
| 2026-03-09 | $34.21 | $33.14 | $1.07 | 8,436.0 | +0.59% |
| 2026-03-06 | $34.17 | $33.93 | $0.24 | 6,656.0 | -2.38% |
| 2026-03-05 | $35.23 | $34.51 | $0.72 | 4,451.0 | -1.62% |
| 2026-03-04 | $35.44 | $35.11 | $0.33 | 6,991.0 | +0.59% |
| 2026-03-03 | $35.30 | $34.45 | $0.845 | 7,835.0 | -1.43% |
| 2026-03-02 | $35.67 | $35.08 | $0.59 | 11,577.0 | +0.71% |
| 2026-02-27 | $35.47 | $35.29 | $0.1835 | 2,811.0 | -0.62% |
| 2026-02-26 | $35.99 | $35.53 | $0.455 | 10,732.0 | -0.19% |
| 2026-02-25 | $35.80 | $35.56 | $0.2426 | 11,524.0 | +0.19% |
| 2026-02-24 | $35.70 | $35.26 | $0.44 | 9,289.0 | +1.10% |
| 2026-02-23 | $35.91 | $35.07 | $0.84 | 16,706.0 | -1.80% |
| 2026-02-20 | $36.01 | $35.67 | $0.34 | 4,518.0 | +0.34% |
| 2026-02-19 | $35.77 | $35.60 | $0.1704 | 3,447.0 | -0.06% |
| 2026-02-18 | $36.01 | $35.74 | $0.2742 | 5,035.0 | +0.70% |
Strive Small Cap Etf 주식 (STXK) 연도별 가격 이력
이 심층 분석에서는 Strive Small Cap Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STXK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Strive Small Cap Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Strive Small Cap Etf 주식 (STXK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $35.67 | $32.80 | $2.87 | 122,011.0 | -7.06% |
| 2026-02 | $36.22 | $34.74 | $1.48 | 166,345.0 | +1.69% |
| 2026-01 | $36.25 | $33.32 | $2.93 | 322,759.0 | +4.66% |
Strive Small Cap Etf 주식 (STXK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $34.53 | $33.25 | $1.28 | 121,589.0 | -0.08% |
| 2025-11 | $33.64 | $31.23 | $2.42 | 172,015.0 | +1.42% |
| 2025-10 | $34.02 | $32.21 | $1.80 | 250,294.0 | -0.05% |
| 2025-09 | $33.77 | $32.41 | $1.36 | 105,347.0 | +0.92% |
| 2025-08 | $33.06 | $30.02 | $3.04 | 107,262.0 | +6.46% |
| 2025-07 | $31.87 | $30.33 | $1.54 | 174,273.0 | +1.59% |
| 2025-06 | $30.51 | $28.78 | $1.73 | 148,425.0 | +3.90% |
| 2025-05 | $29.93 | $27.67 | $2.26 | 254,314.0 | +5.46% |
| 2025-04 | $29.19 | $24.47 | $4.72 | 263,591.0 | -3.54% |
| 2025-03 | $30.70 | $28.04 | $2.66 | 187,778.0 | -6.01% |
| 2025-02 | $32.57 | $30.21 | $2.36 | 196,300.0 | -5.20% |
| 2025-01 | $32.75 | $30.49 | $2.26 | 198,679.0 | +3.05% |
Strive Small Cap Etf 주식 (STXK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.17 | $30.96 | $3.22 | 162,284.0 | -8.36% |
| 2024-11 | $34.52 | $30.89 | $3.63 | 250,859.0 | +10.54% |
| 2024-10 | $32.07 | $30.61 | $1.46 | 140,922.0 | -1.78% |
| 2024-09 | $31.73 | $29.25 | $2.48 | 185,875.0 | +0.48% |
| 2024-08 | $31.57 | $27.92 | $3.65 | 161,855.0 | -1.04% |
| 2024-07 | $31.99 | $28.68 | $3.31 | 259,498.0 | +8.80% |
| 2024-06 | $29.99 | $28.51 | $1.48 | 125,176.0 | -2.11% |
| 2024-05 | $30.06 | $28.13 | $1.93 | 120,402.0 | +5.19% |
| 2024-04 | $28.83 | $27.58 | $1.25 | 110,121.0 | +0.00% |
0.42%
자본화:
|
볼륨(24시간):