Datos Histórico Strive 1000 Dividend Growth ETF - STXD

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	-0.33	-0.981266726137	33.63	33.63	32.69	8657	33.05554401	SP
4	-0.23	-0.68595287802	33.53	34.19	32.69	9107	33.20386306	SP
12	0.09	0.271002710027	33.21	34.2184	32.4	6993	33.41372123	SP
26	2.07	6.62824207493	31.23	34.2184	30.28	6325	32.59141488	SP
52	4.4	15.2249134948	28.9	34.2184	28.51	5930	31.6021366	SP
156	4.4	15.2249134948	28.9	34.2184	28.51	5930	31.6021366	SP
260	4.4	15.2249134948	28.9	34.2184	28.51	5930	31.6021366	SP

Herramientas de nivel profesional para inversores individuales.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1732232400	33.299999	0.35	1.06	33.04	33.33	32.939999	4048
1732146000	32.949399	0.06	0.19	32.92	32.949399	32.689999	6955
1732059600	32.8885	-0.15	-0.46	32.85	32.9602	32.7247	9413
1731973200	33.04	0.13	0.40	33	33.08	32.85	11840
1731714000	32.909999	-0.43	-1.27	33.31	33.31	32.909999	4044
1731627600	33.335	-0.3	-0.88	33.63	33.63	33.33	11033
1731541200	33.6303	-0.04	-0.11	33.6	33.72	33.6	8584
1731454800	33.6688	-0.24	-0.70	33.9	33.9	33.6688	4833
1731368400	33.9054	-0.17	-0.51	34.01	34.08	33.9	9053
1731109200	34.0782	0.28	0.82	33.89	34.19	33.89	9552
1731022800	33.8	0.22	0.66	33.72	33.84	33.69	5481
1730936400	33.5776	0.54	1.63	33.66	33.66	33.439999	14671
1730850000	33.04	0.26	0.80	32.81	33.08	32.81	4507
1730763600	32.7772	-0.01	-0.04	32.86	32.93	32.74	15558
1730500800	32.79	-0.03	-0.09	32.97	32.99	32.79	37673
1730414400	32.82	-0.46	-1.39	33.03	33.04	32.82	8114
1730328000	33.2811	-0.13	-0.38	33.21	33.39	33.21	3843
1730241600	33.4065	-0.01	-0.04	33.34	33.4899	33.34	5276
1730155200	33.42	0.13	0.40	33.49	33.49	33.4099	2727
1729896000	33.286299	-0.15	-0.46	33.6	33.6127	33.286299	6078
1729809600	33.439999	0.04	0.12	33.53	33.5397	33.33	2903
1729723200	33.4	-0.34	-1.01	33.63	33.67	33.4	3474
1729636800	33.74	-0.13	-0.38	33.58	33.745	33.58	7628
1729550400	33.87	-0.23	-0.67	34.06	34.06	33.78	7484
1729291200	34.1	0.11	0.34	34.03	34.1	33.99	30333
1729204800	33.9852	-0.03	-0.08	34.21	34.21	33.98	2191
1729118400	34.0141	0.1	0.31	33.88	34.0141	33.85	2333
1729032000	33.9092	-0.31	-0.90	34.17	34.18	33.8999	8264
1728945600	34.2184	0.29	0.85	34.14	34.2184	33.95	8246
1728686400	33.9293	0.21	0.63	33.76	33.9293	33.74	4202
1728600000	33.7184	-0.15	-0.43	33.71	33.76	33.6231	5761
1728513600	33.8647	0.34	1.01	33.549999	33.8647	33.52	3642
1728427200	33.5253	0.33	0.99	33.259999	33.549999	33.259999	18590
1728340800	33.1973	-0.27	-0.82	33.39	33.39	33.189999	3833
1728081600	33.470599	0.11	0.34	33.57	33.57	33.325	2587
1727995200	33.3573	-0.19	-0.57	33.439999	33.439999	33.310899	1988
1727908800	33.5499	0.01	0.03	33.439999	33.57	33.439999	2416
1727822400	33.5403	-0.22	-0.66	33.7	33.7	33.45	3809
1727736000	33.7643	0.1	0.29	33.73	33.7643	33.57	6575
1727476800	33.6683	-0.18	-0.53	33.58	33.8016	33.58	3673
1727390400	33.8476	0.23	0.68	33.82	33.86	33.74	7359
1727304000	33.618	-0.13	-0.38	33.81	33.81	33.61	2132
1727217600	33.7465	-0.04	-0.13	33.82	33.82	33.71	5250
1727131200	33.7911	0.1	0.31	33.75	33.7911	33.67	4915
1726872000	33.6871	-0.07	-0.22	33.62	33.69	33.62	2746
1726785600	33.7617	0.37	1.10	33.81	33.86	33.68	3132
1726699200	33.3947	-0.11	-0.33	33.53	33.6096	33.39	10379
1726612800	33.5065	-0.11	-0.34	33.62	33.62	33.45	1859
1726526400	33.62	0.09	0.27	33.6	33.62	33.53	8369
1726267200	33.53	0.24	0.71	33.42	33.545	33.42	6522
1726180800	33.292099	0.16	0.49	33.13	33.299599	33.04	3729
1726094400	33.13	0.15	0.45	32.939999	33.14	32.5	1419
1726008000	32.982999	0.23	0.71	32.86	32.982999	32.86	1244
1725921600	32.7507	0.34	1.03	32.65	32.78	32.6081	8079
1725662400	32.4155	-0.35	-1.08	32.799999	32.799999	32.4	4964
1725576000	32.767899	-0.28	-0.84	32.95	32.95	32.65	4564
1725489600	33.0439	0.11	0.32	32.88	33.0439	32.88	709
1725403200	32.9378	-0.5	-1.50	33.33	33.36	32.88	14746
1725057600	33.4395	0.29	0.87	33.28	33.4395	33.1899	2273
1724971200	33.15	0.06	0.19	33.21	33.4	33.133	9046
1724884800	33.0876	-0.1	-0.31	33.159999	33.249899	32.9099	5518
1724798400	33.1894	0.07	0.21	33.119999	33.1894	33.02	3906
1724712000	33.119999	-0.07	-0.21	33.369999	33.369999	33.069899	12805
1724452800	33.189999	0.31	0.95	33.11	33.189999	33.03	3239
1724366400	32.877699	-0.22	-0.67	33.21	33.21	32.8699	4196

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Strive 1000 Dividend Growth ETF (STXD)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Strive 1000 Dividend Growth ETF (STXD) Histórico

Strive 1000 Dividend Growth ETF (STXD)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación