Premium
Strive 1000 Dividend Growth ETF (STXD)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1422 | -0.358638083228 | 39.65 | 39.82 | 39.005 | 4062 | 39.41045043 | SP |
| 4 | 1.1078 | 2.88489583333 | 38.4 | 39.97 | 38.4 | 6976 | 39.5947724 | SP |
| 12 | 1.8078 | 4.79522546419 | 37.7 | 39.97 | 37.4 | 5680 | 38.69281353 | SP |
| 26 | 1.5378 | 4.05003950487 | 37.97 | 39.97 | 34.56 | 5933 | 37.76281763 | SP |
| 52 | 4.4478 | 12.6862521392 | 35.06 | 39.97 | 34.56 | 6302 | 37.07958553 | SP |
| 156 | 10.6078 | 36.7051903114 | 28.9 | 39.97 | 28.455 | 6566 | 34.08393528 | SP |
| 260 | 10.6078 | 36.7051903114 | 28.9 | 39.97 | 28.455 | 6566 | 34.08393528 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 39.5078 | 0.35 | 0.89 | 39.61 | 39.62 | 39.5 | 6939 |
| 1783550400 | 39.1582 | -0.22 | -0.57 | 39.08 | 39.26 | 39.005 | 4406 |
| 1783464000 | 39.3824 | -0.28 | -0.69 | 39.51 | 39.57 | 39.31 | 5275 |
| 1783377600 | 39.6578 | 0.17 | 0.42 | 39.82 | 39.82 | 39.56 | 4376 |
| 1783032000 | 39.4913 | -0.03 | -0.08 | 39.65 | 39.69 | 39.29 | 2189 |
| 1782945600 | 39.5218 | -0.26 | -0.66 | 39.6 | 39.76 | 39.37 | 2092 |
| 1782859200 | 39.786 | 0.29 | 0.72 | 39.5 | 39.89 | 39.5 | 70729 |
| 1782772800 | 39.5 | 0.3 | 0.77 | 39.16 | 39.53 | 39.16 | 5028 |
| 1782513600 | 39.1972 | -0.15 | -0.39 | 39.21 | 39.4 | 39.13 | 2270 |
| 1782427200 | 39.352 | 0.3 | 0.76 | 39.51 | 39.625 | 39.33 | 1508 |
| 1782340800 | 39.0544 | 0.1 | 0.27 | 39.06 | 39.11 | 39.0544 | 313 |
| 1782254400 | 38.95 | -0.56 | -1.43 | 39.07 | 39.13 | 38.93 | 2548 |
| 1782168000 | 39.5131 | 0.03 | 0.08 | 39.69 | 39.69 | 39.5006 | 1008 |
| 1781822400 | 39.48 | 0.21 | 0.54 | 39.77 | 39.77 | 39.48 | 1884 |
| 1781736000 | 39.268 | -0.28 | -0.71 | 39.7 | 39.97 | 39.25 | 6966 |
| 1781649600 | 39.5474 | -0.09 | -0.22 | 39.67 | 39.85 | 39.5474 | 5378 |
| 1781563200 | 39.633 | 0.39 | 1.01 | 39.69 | 39.82 | 39.633 | 1180 |
| 1781304000 | 39.2386 | 0.22 | 0.58 | 39.15 | 39.3201 | 39.035 | 3791 |
| 1781217600 | 39.0137 | 0.7 | 1.82 | 38.4 | 39.06 | 38.4 | 4623 |
| 1781131200 | 38.315 | -0.5 | -1.29 | 38.74 | 38.88 | 38.2901 | 2691 |
| 1781044800 | 38.8172 | 0.31 | 0.81 | 38.73 | 39.1 | 38.24 | 4387 |
| 1780958400 | 38.5041 | 0.09 | 0.22 | 38.67 | 38.715 | 38.5041 | 2246 |
| 1780699200 | 38.4191 | -0.73 | -1.86 | 39.04 | 39.04 | 38.39 | 5824 |
| 1780612800 | 39.1477 | 0.14 | 0.35 | 38.94 | 39.18 | 38.82 | 4349 |
| 1780526400 | 39.01 | -0.01 | -0.03 | 38.92 | 39.13 | 38.92 | 1404 |
| 1780440000 | 39.0199 | 0.28 | 0.72 | 39.685 | 39.685 | 38.7 | 6075 |
| 1780353600 | 38.74 | -0.08 | -0.20 | 39.2 | 39.2 | 38.61 | 3864 |
| 1780094400 | 38.8191 | 0.19 | 0.48 | 39.3 | 39.3 | 38.65 | 4233 |
| 1780008000 | 38.6328 | 0.25 | 0.65 | 38.41 | 38.69 | 38.35 | 3543 |
| 1779921600 | 38.3847 | -0.15 | -0.39 | 38.65 | 38.65 | 38.3801 | 2908 |
| 1779835200 | 38.5332 | 0.28 | 0.73 | 38.44 | 38.575 | 38.44 | 5057 |
| 1779489600 | 38.2529 | 0.25 | 0.66 | 38.15 | 38.3 | 38.15 | 10785 |
| 1779403200 | 38.0008 | -0.01 | -0.02 | 37.67 | 38.0008 | 37.67 | 3263 |
| 1779316800 | 38.0078 | 0.42 | 1.11 | 37.61 | 38.0078 | 37.54 | 4759 |
| 1779230400 | 37.59 | -0.23 | -0.61 | 37.61 | 37.66 | 37.55 | 2139 |
| 1779144000 | 37.8191 | 0.04 | 0.10 | 37.73 | 37.8191 | 37.65 | 3447 |
| 1778884800 | 37.779711 | -0.37 | -0.98 | 37.95 | 37.95 | 37.779711 | 3268 |
| 1778798400 | 38.1535 | 0.3 | 0.78 | 37.95 | 38.19 | 37.95 | 1189 |
| 1778712000 | 37.8566 | -0.1 | -0.26 | 37.78 | 37.8925 | 37.665 | 2282 |
| 1778625600 | 37.9555 | 0.03 | 0.08 | 37.83 | 37.9555 | 37.68 | 1479 |
| 1778539200 | 37.9247 | 0 | 0.01 | 37.87 | 37.98 | 37.87 | 2936 |
| 1778280000 | 37.9228 | -0.07 | -0.18 | 38.08 | 38.08 | 37.91 | 2940 |
| 1778193600 | 37.9907 | -0.38 | -0.98 | 38.36 | 38.37 | 37.985 | 8932 |
| 1778107200 | 38.367 | 0.42 | 1.11 | 38.18 | 38.39 | 38.18 | 2064 |
| 1778020800 | 37.9456 | 0.28 | 0.74 | 37.8 | 38.0299 | 37.76 | 5364 |
| 1777934400 | 37.6672 | -0.23 | -0.61 | 37.84 | 38.01 | 37.61 | 14533 |
| 1777675200 | 37.8977 | -0.1 | -0.25 | 38.13 | 38.1301 | 37.8977 | 16047 |
| 1777588800 | 37.9941 | 0.5 | 1.34 | 37.51 | 37.9941 | 37.51 | 15275 |
| 1777502400 | 37.4899 | -0.01 | -0.02 | 37.76 | 37.76 | 37.4 | 5069 |
| 1777416000 | 37.4971 | -0.36 | -0.95 | 37.67 | 37.7 | 37.48 | 1679 |
| 1777329600 | 37.8554 | -0.14 | -0.36 | 37.95 | 38.01 | 37.8401 | 3202 |
| 1777070400 | 37.9907 | -0.13 | -0.33 | 38.1 | 38.1 | 37.95 | 2791 |
| 1776984000 | 38.1158 | -0 | -0.01 | 38 | 38.215 | 37.8194 | 5654 |
| 1776897600 | 38.1189 | 0.19 | 0.51 | 38.18 | 38.18 | 38.02 | 3321 |
| 1776811200 | 37.9254 | -0.26 | -0.69 | 38.25 | 38.27 | 37.9254 | 6240 |
| 1776724800 | 38.19 | -0.05 | -0.12 | 38.1806 | 38.24 | 38.13 | 9034 |
| 1776465600 | 38.2376 | 0.51 | 1.35 | 38.07 | 38.38 | 38.07 | 5425 |
| 1776379200 | 37.7271 | 0.04 | 0.11 | 37.7 | 37.82 | 37.69 | 8487 |
| 1776292800 | 37.6872 | 0.09 | 0.23 | 37.76 | 37.76 | 37.46 | 3005 |
| 1776206400 | 37.5993 | 0.15 | 0.39 | 37.45 | 37.645 | 37.45 | 3013 |
| 1776120000 | 37.4521 | 0.44 | 1.20 | 36.86 | 37.4521 | 36.86 | 4499 |
| 1775860800 | 37.0085 | -0.18 | -0.49 | 37.22 | 37.22 | 37.0085 | 2699 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
