U.S. markets close in 2 hours 41 minutes

Strive 1000 Dividend Growth ETF (STXD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
30.47+0.08 (+0.27%)
A partir del 10:05AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202430.4030.4730.4730.4730.471,079
08 may 202430.4830.4830.3430.3930.3915,300
07 may 202430.3230.4130.3230.4130.415,700
06 may 202430.1330.2230.1030.2230.223,400
03 may 202430.0530.0729.9129.9829.985,600
02 may 202429.6229.6529.5029.6529.654,500
01 may 202429.8429.8429.5629.6029.606,800
30 abr 202430.1030.1029.7429.7429.744,500
29 abr 202430.0330.0329.8930.0130.019,600
26 abr 202429.8829.9929.8829.9429.949,300
25 abr 202429.8629.8829.5929.8329.832,700
24 abr 202429.9929.9929.7429.8729.874,200
23 abr 202429.7129.8529.6929.8129.816,100
22 abr 202429.5729.6929.4229.5529.554,100
19 abr 202429.4729.4729.2929.3229.324,400
18 abr 202429.4429.4429.3629.4029.402,900
17 abr 202429.5429.5429.4429.4729.472,000
16 abr 202429.6329.7029.5829.5829.581,600
15 abr 202430.0630.0729.6029.6229.621,700
12 abr 202430.0530.0529.7729.8329.834,000
11 abr 202430.2130.2930.0530.2130.216,100
10 abr 202430.0430.1930.0430.1130.119,500
09 abr 202430.3830.4530.3030.4530.458,900
08 abr 202430.5530.5530.3830.4130.412,300
05 abr 202430.4030.5030.2730.4330.432,600
04 abr 202430.7430.7430.1830.3530.353,900
03 abr 202430.4430.5430.4430.5130.512,100
02 abr 202430.5030.5230.4630.5230.523,900
01 abr 202431.0831.0830.7530.7930.793,600
28 mar 202430.9731.0230.9530.9930.993,900
27 mar 202430.7130.9030.7130.9030.902,400
26 mar 202430.6030.6430.5830.5830.582,500
26 mar 20240.103 Dividendo
25 mar 202431.0131.0130.7230.7230.621,300
22 mar 202431.1531.1530.9130.9130.812,900
21 mar 202431.1931.1931.0631.0630.954,800
20 mar 202430.6830.8430.6430.8330.723,900
19 mar 202430.4130.7030.4130.6930.594,400
18 mar 202430.6330.6330.4730.4730.373,900
15 mar 202430.4330.4630.4130.4230.322,600
14 mar 202430.7030.7030.4730.6330.538,500
13 mar 202430.8630.8630.6230.6930.593,600
12 mar 202430.5630.7730.5630.7630.662,700
11 mar 202430.4530.5230.3930.5130.412,400
08 mar 202430.7330.7330.5230.5230.424,000
07 mar 202430.7030.7730.6830.7130.616,900
06 mar 202430.4930.5530.4830.5530.451,000
05 mar 202430.5630.5630.2730.3730.274,300
04 mar 202430.7430.7430.6130.6130.514,500
01 mar 202430.4930.7130.4630.7030.606,800
29 feb 202430.5330.5330.4030.4830.383,700
28 feb 202430.2930.4230.2930.4130.305,100
27 feb 202430.6030.6030.3830.4430.344,200
26 feb 202428.6828.6828.6828.6828.58-
23 feb 202430.7630.7630.5330.5930.495,400
22 feb 202430.6030.6030.2730.5230.424,200
21 feb 202429.9430.0629.9330.0629.962,100
20 feb 202430.1030.1029.9229.9429.843,000
16 feb 202430.1630.3030.0930.0929.997,100
15 feb 202430.0530.1430.0030.1030.009,500
14 feb 202429.7229.8929.7229.8829.786,700
13 feb 202429.9029.9029.5029.7129.6115,500
12 feb 202430.1730.1730.0430.0429.943,000
09 feb 202430.0030.0830.0030.0629.9610,100
08 feb 202429.9629.9929.9129.9729.879,700
07 feb 202429.9229.9429.8529.9129.814,400
06 feb 202429.6529.7029.6429.7029.605,900
05 feb 202429.7229.7229.5329.6429.542,300
02 feb 202429.4729.8129.4729.7329.635,200
01 feb 202429.3029.4029.2929.4029.302,000
31 ene 202429.6529.6529.2529.2729.175,900
30 ene 202429.4729.5829.4729.5529.455,500
29 ene 202429.3229.5429.3229.5429.446,500
26 ene 202429.3729.4229.2929.3429.2413,300
25 ene 202429.6029.6029.2429.3529.2513,400
24 ene 202429.4329.4929.3029.3029.2026,200
23 ene 202429.3429.3929.2929.3929.293,400
22 ene 202429.2929.3929.2929.3529.259,200
19 ene 202429.0029.2628.9929.2429.148,800
18 ene 202428.7528.9628.7528.9528.853,600
17 ene 202428.5128.7628.5128.7628.678,700
16 ene 202428.9228.9328.8428.8528.763,100
12 ene 202428.9928.9928.9128.9828.882,100
11 ene 202429.0029.0028.7628.9128.813,700
10 ene 202428.7028.9528.7028.9028.807,500
09 ene 202428.9028.9028.7528.8228.726,300
08 ene 202428.6328.6828.6228.6828.583,900
05 ene 202428.5928.6828.4828.5628.463,700
04 ene 202428.7228.7228.6028.6028.505,100
03 ene 202428.7228.8028.6328.6328.536,300
02 ene 202428.7828.8528.7328.8328.735,400
29 dic 202328.9528.9528.8028.8928.794,700
28 dic 202328.9128.9528.9128.9328.832,200
27 dic 202328.7528.9028.7528.9028.8029,800
26 dic 202328.7828.8528.7528.8328.7320,700
22 dic 202328.7428.7628.6928.7228.625,800
21 dic 202328.5628.6428.4728.6428.552,700
20 dic 202328.7628.8028.4128.4128.322,700
20 dic 20230.133 Dividendo
19 dic 202328.9628.9728.9128.9728.745,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...