Premium
Strive 1000 Growth ETF (STXG)
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 | -1.5328 | -2.77078814172 | 55.32 | 55.48 | 53.69 | 7246 | 54.04710625 | SP |
| 4 | -2.2128 | -3.95142857143 | 56 | 56.56 | 52.95 | 7649 | 54.7274847 | SP |
| 12 | 6.2872 | 13.2362105263 | 47.5 | 56.56 | 46.8834 | 6779 | 53.50886772 | SP |
| 26 | 2.2272 | 4.31962761831 | 51.56 | 56.56 | 45.06 | 9668 | 50.4604768 | SP |
| 52 | 8.5372 | 18.8667403315 | 45.25 | 56.56 | 45.06 | 9608 | 49.71102866 | SP |
| 156 | 20.2872 | 60.5588059701 | 33.5 | 56.56 | 33.5 | 12355 | 43.37708666 | SP |
| 260 | 20.2872 | 60.5588059701 | 33.5 | 56.56 | 33.5 | 12355 | 43.37708666 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 53.7872 | 0.09 | 0.17 | 53.43 | 54 | 53.37 | 3260 |
| 1782427200 | 53.6948 | -0.06 | -0.10 | 54.24 | 54.255 | 53.69 | 6512 |
| 1782340800 | 53.75 | -0.27 | -0.51 | 54.1 | 54.41 | 53.75 | 12802 |
| 1782254400 | 54.024 | -0.97 | -1.77 | 54.015 | 54.47 | 54 | 3160 |
| 1782168000 | 54.995 | -0.45 | -0.80 | 55.32 | 55.48 | 54.59 | 6510 |
| 1781822400 | 55.44 | 0.63 | 1.15 | 55.315 | 55.44 | 55.05 | 2644 |
| 1781736000 | 54.81 | -0.46 | -0.84 | 55.31 | 55.38 | 54.54 | 6771 |
| 1781649600 | 55.2748 | -0.32 | -0.58 | 55.73 | 55.73 | 55.2748 | 3817 |
| 1781563200 | 55.5973 | 1.23 | 2.27 | 55.34 | 55.785 | 55.33 | 8081 |
| 1781304000 | 54.3657 | 0.2 | 0.36 | 54.22 | 54.385 | 54.01 | 4450 |
| 1781217600 | 54.17 | 1.08 | 2.03 | 53.3 | 54.23 | 53.13 | 34243 |
| 1781131200 | 53.09 | -1.07 | -1.98 | 54.76 | 54.76 | 52.95 | 10006 |
| 1781044800 | 54.16 | -0.29 | -0.54 | 54.72 | 54.905 | 53.07 | 4843 |
| 1780958400 | 54.4542 | 0.1 | 0.19 | 54.78 | 54.92 | 54.4542 | 5245 |
| 1780699200 | 54.3535 | -1.77 | -3.15 | 55.69 | 55.69 | 54.3535 | 3770 |
| 1780612800 | 56.1196 | 0.13 | 0.24 | 55.84 | 56.19 | 55.63 | 3216 |
| 1780526400 | 55.9878 | -0.48 | -0.84 | 56.33 | 56.33 | 55.9878 | 2382 |
| 1780440000 | 56.4647 | 0.06 | 0.10 | 56.405 | 56.5339 | 56.3 | 3150 |
| 1780353600 | 56.4084 | 0.23 | 0.41 | 56.14 | 56.56 | 56.14 | 14954 |
| 1780094400 | 56.1799 | 0.18 | 0.32 | 56 | 56.24 | 55.995 | 8777 |
| 1780008000 | 56 | 0.51 | 0.92 | 55.49 | 56 | 55.42 | 11545 |
| 1779921600 | 55.488 | 0 | 0.00 | 55.54 | 55.54 | 55.3747 | 2410 |
| 1779835200 | 55.4864 | 0.49 | 0.90 | 55.19 | 55.4864 | 55.19 | 5287 |
| 1779489600 | 54.9929 | 0.16 | 0.29 | 55.15 | 55.18 | 54.955 | 6778 |
| 1779403200 | 54.8318 | 0.13 | 0.23 | 54.47 | 54.9299 | 54.43 | 3992 |
| 1779316800 | 54.7052 | 0.73 | 1.36 | 54.06 | 54.7052 | 54.06 | 9360 |
| 1779230400 | 53.9725 | -0.48 | -0.89 | 54.06 | 54.359 | 53.9725 | 4653 |
| 1779144000 | 54.4546 | -0.22 | -0.40 | 54.7 | 54.71 | 54.13 | 5122 |
| 1778884800 | 54.6731 | -0.76 | -1.37 | 54.75 | 54.81 | 54.63 | 3403 |
| 1778798400 | 55.4343 | 0.47 | 0.86 | 55 | 55.54 | 55 | 5410 |
| 1778712000 | 54.9613 | 0.45 | 0.82 | 54.55 | 55.03 | 54.46 | 1649 |
| 1778625600 | 54.5142 | -0.16 | -0.29 | 54.48 | 54.5142 | 54.0253 | 5960 |
| 1778539200 | 54.6712 | 0.09 | 0.16 | 54.4 | 54.8104 | 54.4 | 3645 |
| 1778280000 | 54.5847 | 0.48 | 0.90 | 54.35 | 54.5847 | 54.35 | 3178 |
| 1778193600 | 54.1 | -0.2 | -0.36 | 54.44 | 54.49 | 53.98 | 19062 |
| 1778107200 | 54.297 | 1.02 | 1.91 | 53.95 | 54.297 | 53.88 | 4201 |
| 1778020800 | 53.2786 | 0.44 | 0.83 | 53.19 | 53.34 | 53.02 | 10086 |
| 1777934400 | 52.8393 | -0.16 | -0.29 | 53 | 53.1699 | 52.725 | 4433 |
| 1777675200 | 52.995 | 0.3 | 0.57 | 53 | 53.2 | 52.995 | 8852 |
| 1777588800 | 52.6957 | 0.55 | 1.06 | 52.22 | 52.77 | 52.03 | 5351 |
| 1777502400 | 52.1429 | -0.11 | -0.21 | 52.09 | 52.26 | 51.9876 | 10281 |
| 1777416000 | 52.2541 | -0.44 | -0.84 | 52.17 | 52.33 | 52.0601 | 3500 |
| 1777329600 | 52.6959 | 0.07 | 0.13 | 52.46 | 52.7 | 52.43 | 13067 |
| 1777070400 | 52.63 | 0.59 | 1.13 | 52.21 | 52.64 | 52.12 | 6539 |
| 1776984000 | 52.0416 | -0.4 | -0.77 | 52.3 | 52.33 | 52.005 | 1839 |
| 1776897600 | 52.445 | 0.73 | 1.41 | 52.17 | 52.445 | 52.17 | 2868 |
| 1776811200 | 51.7133 | -0.38 | -0.72 | 52.17 | 52.3353 | 51.68 | 10721 |
| 1776724800 | 52.09 | -0.13 | -0.25 | 52.19 | 52.19 | 51.97 | 11115 |
| 1776465600 | 52.2185 | 0.84 | 1.63 | 51.97 | 52.32 | 51.97 | 7065 |
| 1776379200 | 51.38 | -0.04 | -0.07 | 51.47 | 51.4996 | 51.23 | 7001 |
| 1776292800 | 51.4161 | 0.62 | 1.22 | 51.13 | 51.4161 | 51.05 | 4609 |
| 1776206400 | 50.7987 | 0.79 | 1.58 | 50.35 | 50.85 | 50.35 | 5318 |
| 1776120000 | 50.0089 | 0.63 | 1.29 | 49.18 | 50.0089 | 49.18 | 2767 |
| 1775860800 | 49.3741 | 0.05 | 0.10 | 49.49 | 49.56 | 49.33 | 4474 |
| 1775774400 | 49.327 | 0.33 | 0.67 | 49.01 | 49.364 | 48.93 | 2405 |
| 1775688000 | 48.999 | 1.45 | 3.05 | 49.13 | 49.16 | 48.8908 | 9646 |
| 1775601600 | 47.55 | -0.03 | -0.07 | 47.37 | 47.55 | 46.8834 | 9874 |
| 1775515200 | 47.5845 | 0.21 | 0.43 | 47.5 | 47.6008 | 47.4886 | 3579 |
| 1775169600 | 47.3793 | -0.04 | -0.09 | 46.62 | 47.3793 | 46.44 | 5175 |
| 1775083200 | 47.42 | 0.52 | 1.10 | 47.27 | 47.669 | 47.26 | 13508 |
| 1774996800 | 46.905 | 1.62 | 3.58 | 45.83 | 46.905 | 45.81 | 20419 |
| 1774910400 | 45.285 | -0.34 | -0.73 | 45.92 | 45.97 | 45.06 | 93668 |
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.
