Datos Histórico Strive 1000 Dividend Growth ETF - STXD

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0.21	0.652579241765	32.18	32.76	31.99	11327	32.64497966	SP
4	-1.53	-4.51061320755	33.92	34.05	31.8	11596	33.12705744	SP
12	-0.99	-2.96584781306	33.38	34.16	31.8	9592	33.22729322	SP
26	-1.36	-4.02962962963	33.75	36.4	31.8	8798	33.38849107	SP
52	1.56	5.06000648719	30.83	36.4	29.29	7041	32.65513321	SP
156	3.49	12.0761245675	28.9	36.4	28.51	6856	32.2393006	SP
260	3.49	12.0761245675	28.9	36.4	28.51	6856	32.2393006	SP

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1742510400	32.559399	-0.2	-0.61	32.759999	32.759999	32.5018	20829
1742424000	32.759999	0.34	1.05	32.49	32.759999	32.47	27739
1742337600	32.420699	-0.22	-0.66	32.49	32.49	32.32	2410
1742251200	32.6377	0.32	1.00	32.36	32.72	32.36	3100
1741992000	32.3148	0.48	1.52	32.18	32.3148	31.99	2559
1741905600	31.832	-0.35	-1.08	32.15	32.24	31.8	8824
1741819200	32.18	-0.21	-0.65	32.409999	32.43	32.06	6346
1741732800	32.39	-0.56	-1.70	32.78	32.78	32.259999	15002
1741646400	32.95	-0.52	-1.56	33.189999	33.229999	32.784999	16741
1741390800	33.473	0.24	0.72	33.159999	33.473	33.009999	12197
1741304400	33.2352	-0.38	-1.14	33.229999	33.409999	33.155	1556
1741218000	33.62	0.38	1.14	33.21	33.69	33.2	16791
1741131600	33.2404	-0.39	-1.17	33.62	33.62	33.24	18897
1741045200	33.6329	-0.3	-0.88	34.04	34.05	33.53	4450
1740786000	33.93	0.38	1.13	33.67	33.93	33.47	3727
1740699600	33.549999	-0.18	-0.52	33.95	33.95	33.5	18927
1740613200	33.7266	-0.08	-0.24	33.82	33.96	33.69	4888
1740526800	33.8093	0.19	0.58	33.77	33.84	33.66	23509
1740440400	33.6159	-0.04	-0.13	33.72	33.84	33.6159	16950
1740181200	33.6597	-0.36	-1.06	33.92	33.92	33.6597	6481
1740094800	34.02	-0.03	-0.08	34	34.02	33.89	8111
1740008400	34.0456	0.22	0.64	33.82	34.05	33.79	33501
1739922000	33.8277	0.05	0.14	33.73	33.8277	33.695	6573
1739576400	33.7803	-0.22	-0.65	34.16	34.16	33.78	10432
1739490000	34.0022	0.35	1.05	33.82	34.03	33.76	5537
1739403600	33.65	-0.29	-0.87	33.7	33.82	33.62	10245
1739317200	33.9448	0.07	0.20	33.93	33.9682	33.76	1503
1739230800	33.8769	0.21	0.63	33.97	33.97	33.76	863
1738971600	33.6636	-0.27	-0.79	33.99	33.99	33.6636	2468
1738885200	33.9311	0.04	0.11	34.12	34.12	33.91	857
1738798800	33.8953	0.27	0.81	33.89	33.8953	33.64	3490
1738712400	33.6225	0.02	0.05	33.63	33.65	33.439999	1461
1738626000	33.6047	-0.12	-0.34	33.439999	33.705	33.259999	4155
1738366800	33.7208	-0.11	-0.34	33.93	33.99	33.7208	4670
1738280400	33.8347	0.33	1.00	33.64	33.91	33.64	15172
1738194000	33.5	-0.13	-0.40	33.59	33.62	33.42	3391
1738107600	33.6334	-0.09	-0.26	33.68	33.72	33.57	14852
1738021200	33.72	-0.13	-0.38	33.5	33.72	33.5	2323
1737762000	33.85	0.27	0.81	33.76	33.86	33.76	4570
1737675600	33.579	0	0.00	33.579	33.579	33.579	0
1737589200	33.579	0.22	0.66	33.59	33.68	33.579	5765
1737502800	33.36	0.25	0.75	33.31	33.49	33.27	24713
1737157200	33.1114	0.13	0.39	33.159999	33.22	33.11	3153
1737070800	32.9812	0.15	0.47	32.89	33.04	32.8738	23251
1736984400	32.8273	0.35	1.07	33.03	33.03	32.786	32503
1736898000	32.4789	0.06	0.17	32.53	32.53	32.28	8038
1736811600	32.423699	0.2	0.62	32.11	32.423699	32.11	6171
1736552400	32.2247	-0.47	-1.43	32.5	32.5	32.189999	7281
1736379600	32.6926	0.04	0.13	32.57	32.6926	32.479999	4481
1736293200	32.65	-0.04	-0.12	32.78	32.78	32.47	12365
1736206800	32.689999	-0.04	-0.12	32.799999	32.97	32.65	6941
1735947600	32.7303	0.21	0.65	32.479999	32.787999	32.479999	2682
1735861200	32.52	-0.15	-0.47	32.869999	32.96	32.409999	11172
1735688400	32.673	-0.09	-0.27	32.82	32.83	32.63	4959
1735602000	32.761499	-0.43	-1.29	32.85	32.85	32.5798	3723
1735342800	33.189999	-0.34	-1.01	33.38	33.4	33.14	4273
1735256400	33.53	0.13	0.39	33.33	33.54	33.33	4383
1735077840	33.3999	0.26	0.78	33.189999	33.4	33.11	2107
1734997200	33.14	0.04	0.12	32.86	33.14	32.81	17766

Rendering Error

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Strive 1000 Dividend Growth ETF (STXD)

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

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)

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Quitar anuncios