Yahoo

Correo

U.S. markets open in 1 hour 17 minutes

F S&P 500
5,335.25
+8.00(+0.15%)
F Dow Jones
40,161.00
+24.00(+0.06%)
F Nasdaq
18,680.00
+44.75(+0.24%)
E-mini Russell 2000 Index Futur
2,107.40
+1.90(+0.09%)
Petróleo
79.66
-0.40(-0.50%)
Oro
2,431.50
+14.10(+0.58%)

Strive 1000 Growth ETF (STXG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

38.03

-0.04

(-0.11%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

20 may 2023 - 20 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 may 2024	38.04	38.05	37.97	38.03	38.03	12,800
16 may 2024	38.30	38.30	38.04	38.07	38.07	9,300
15 may 2024	37.84	38.16	37.75	38.15	38.15	11,000
14 may 2024	37.21	37.57	37.21	37.57	37.57	8,900
13 may 2024	37.36	37.41	37.29	37.37	37.37	18,300
10 may 2024	37.48	37.48	37.31	37.42	37.42	7,600
09 may 2024	37.26	37.38	37.15	37.36	37.36	12,500
08 may 2024	37.22	37.25	37.11	37.22	37.22	36,600
07 may 2024	37.28	37.33	37.19	37.28	37.28	5,500
06 may 2024	36.95	37.20	36.95	37.20	37.20	3,400
03 may 2024	36.64	36.83	36.62	36.73	36.73	7,500
02 may 2024	36.01	36.24	35.90	36.22	36.22	13,100
01 may 2024	35.90	36.39	35.77	35.82	35.82	18,600
30 abr 2024	36.61	36.61	35.88	35.88	35.88	4,100
29 abr 2024	36.56	36.56	36.49	36.55	36.55	4,300
26 abr 2024	36.43	36.54	36.43	36.48	36.48	4,500
25 abr 2024	35.80	35.94	35.41	35.91	35.91	9,100
24 abr 2024	36.39	36.39	35.99	36.09	36.09	10,100
23 abr 2024	35.87	36.10	35.73	36.04	36.04	21,400
22 abr 2024	35.41	35.70	35.18	35.47	35.47	46,600
19 abr 2024	35.68	35.68	35.09	35.16	35.16	18,400
18 abr 2024	35.93	36.14	35.78	35.81	35.81	17,300
17 abr 2024	36.25	36.25	35.97	36.01	36.01	9,800
16 abr 2024	36.27	36.45	36.23	36.31	36.31	26,600
15 abr 2024	37.06	37.13	36.25	36.26	36.26	61,600
12 abr 2024	37.10	37.14	36.75	36.89	36.89	3,600
11 abr 2024	37.07	37.48	36.87	37.42	37.42	10,400
10 abr 2024	36.71	37.03	36.71	36.91	36.91	9,500
09 abr 2024	37.48	37.48	37.00	37.23	37.23	9,300
08 abr 2024	37.22	37.28	37.19	37.21	37.21	2,300
05 abr 2024	36.85	37.33	36.85	37.27	37.27	7,800
04 abr 2024	37.57	37.62	36.77	36.77	36.77	5,600
03 abr 2024	37.21	37.39	37.10	37.27	37.27	11,700
02 abr 2024	37.12	37.16	36.92	37.16	37.16	19,700
01 abr 2024	37.59	37.65	37.37	37.48	37.48	16,900
28 mar 2024	37.48	37.59	37.48	37.49	37.49	6,600
27 mar 2024	37.50	37.53	37.32	37.37	37.37	3,800
26 mar 2024	37.58	37.61	37.36	37.37	37.37	12,400
26 mar 2024	0.051 Dividendo
25 mar 2024	37.56	37.63	37.50	37.54	37.49	4,000
22 mar 2024	37.80	37.80	37.56	37.71	37.66	8,600
21 mar 2024	37.91	37.91	37.69	37.71	37.66	9,700
20 mar 2024	37.45	37.56	37.17	37.55	37.50	17,200
19 mar 2024	36.95	37.20	36.83	37.20	37.15	7,200
18 mar 2024	37.26	37.26	37.00	37.01	36.96	9,300
15 mar 2024	36.96	36.96	36.71	36.71	36.66	5,000
14 mar 2024	37.18	37.18	36.93	37.08	37.03	5,900
13 mar 2024	37.23	37.25	37.11	37.18	37.13	2,400
12 mar 2024	36.91	37.28	36.91	37.27	37.22	21,900
11 mar 2024	36.95	36.95	36.64	36.75	36.70	15,400
08 mar 2024	37.56	37.56	36.92	36.92	36.87	15,100
07 mar 2024	37.08	37.30	37.07	37.27	37.22	5,900
06 mar 2024	36.85	36.93	36.68	36.79	36.74	13,600
05 mar 2024	37.00	37.00	36.41	36.58	36.53	25,200
04 mar 2024	37.33	37.33	37.10	37.11	37.06	10,600
01 mar 2024	36.93	37.24	36.90	37.23	37.18	10,900
29 feb 2024	36.74	36.92	36.64	36.92	36.87	5,900
28 feb 2024	36.76	36.76	36.58	36.65	36.60	20,000
27 feb 2024	36.83	36.83	36.59	36.71	36.66	13,000
26 feb 2024	37.10	37.10	36.68	36.68	36.63	21,400
23 feb 2024	37.00	37.01	36.73	36.77	36.72	11,800
22 feb 2024	36.50	36.80	36.46	36.78	36.73	9,500
21 feb 2024	35.65	35.77	35.54	35.75	35.70	12,200
20 feb 2024	36.18	36.18	35.68	35.79	35.74	13,700
16 feb 2024	36.30	36.43	36.16	36.16	36.11	10,500
15 feb 2024	36.20	36.35	36.13	36.29	36.24	7,200
14 feb 2024	36.06	36.26	35.97	36.26	36.21	24,700
13 feb 2024	36.35	36.35	35.60	35.79	35.74	31,700
12 feb 2024	36.47	36.60	36.28	36.32	36.27	14,100
09 feb 2024	36.34	36.51	36.21	36.45	36.40	12,900
08 feb 2024	36.09	36.17	36.09	36.12	36.07	14,200
07 feb 2024	35.79	36.11	35.79	36.09	36.04	16,500
06 feb 2024	35.70	35.70	35.59	35.68	35.63	6,000
05 feb 2024	35.76	35.76	35.49	35.66	35.61	5,900
02 feb 2024	35.36	35.74	35.36	35.73	35.68	2,200
01 feb 2024	34.91	35.16	34.91	35.15	35.10	5,800
31 ene 2024	35.40	35.40	34.68	34.72	34.67	11,700
30 ene 2024	35.55	35.55	35.29	35.34	35.29	20,600
29 ene 2024	35.25	35.41	35.10	35.41	35.37	65,800
26 ene 2024	35.35	35.35	34.97	35.03	34.98	9,500
25 ene 2024	35.35	35.35	34.86	35.01	34.97	37,100
24 ene 2024	35.19	35.25	35.00	35.00	34.95	8,600
23 ene 2024	35.06	35.06	34.79	34.97	34.92	10,600
22 ene 2024	34.89	35.03	34.85	34.87	34.82	18,800
19 ene 2024	34.34	34.69	34.34	34.68	34.64	8,300
18 ene 2024	34.06	34.22	33.97	34.21	34.16	14,600
17 ene 2024	34.10	34.10	33.72	33.89	33.84	9,600
16 ene 2024	34.01	34.04	33.94	34.01	33.96	4,000
12 ene 2024	34.20	34.20	34.02	34.10	34.05	1,500
11 ene 2024	34.20	34.20	33.78	34.08	34.03	8,300
10 ene 2024	33.85	34.13	33.83	33.98	33.93	5,300
09 ene 2024	33.57	33.79	33.57	33.72	33.68	5,800
08 ene 2024	33.22	33.46	33.22	33.46	33.41	9,000
05 ene 2024	33.21	33.23	33.02	33.08	33.04	3,700
04 ene 2024	33.14	33.19	33.07	33.07	33.03	8,400
03 ene 2024	33.36	33.36	33.17	33.17	33.12	10,000
02 ene 2024	33.74	33.74	33.39	33.54	33.49	5,500
29 dic 2023	33.99	34.01	33.85	33.97	33.92	18,400
28 dic 2023	34.12	34.15	34.10	34.10	34.05	12,500
27 dic 2023	34.09	34.09	34.00	34.09	34.04	7,300
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...

F S&P 5005,335.25+8.00(+0.15%)

F Dow Jones40,161.00+24.00(+0.06%)

F Nasdaq18,680.00+44.75(+0.24%)

E-mini Russell 2000 Index Futur2,107.40+1.90(+0.09%)

Petróleo79.66-0.40(-0.50%)

Oro2,431.50+14.10(+0.58%)

Strive 1000 Growth ETF (STXG)

F S&P 500
5,335.25
+8.00(+0.15%)

F Dow Jones
40,161.00
+24.00(+0.06%)

F Nasdaq
18,680.00
+44.75(+0.24%)

E-mini Russell 2000 Index Futur
2,107.40
+1.90(+0.09%)

Petróleo
79.66
-0.40(-0.50%)

Oro
2,431.50
+14.10(+0.58%)