Premium
EA Series Trust Strive Small Cap ETF (STXK)
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 | -0.6696 | -2.28298670303 | 29.33 | 29.76 | 28.59 | 15472 | 29.3657079 | SP |
| 4 | -3.4796 | -10.8263845675 | 32.14 | 32.36 | 28.59 | 11910 | 30.51145881 | SP |
| 12 | -4.3196 | -13.0976349303 | 32.98 | 32.98 | 28.59 | 10066 | 31.23843877 | SP |
| 26 | -0.8096 | -2.74720054293 | 29.47 | 34.525 | 28.59 | 9584 | 31.78452225 | SP |
| 52 | -0.6796 | -2.31629175187 | 29.34 | 34.525 | 27.5802 | 8794 | 30.73803366 | SP |
| 156 | 0.2604 | 0.916901408451 | 28.4 | 34.525 | 27.4657 | 8893 | 30.38036539 | SP |
| 260 | 0.2604 | 0.916901408451 | 28.4 | 34.525 | 27.4657 | 8893 | 30.38036539 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 28.6604 | -0.05 | -0.19 | 28.78 | 28.89 | 28.4124 | 10855 |
| 1741646400 | 28.7144 | -0.76 | -2.56 | 29.14 | 29.15 | 28.59 | 13837 |
| 1741390800 | 29.4699 | 0.2 | 0.67 | 29.22 | 29.49 | 28.85 | 2358 |
| 1741304400 | 29.2749 | -0.45 | -1.50 | 29.31 | 29.59 | 29.165 | 16443 |
| 1741218000 | 29.7218 | 0.27 | 0.91 | 29.44 | 29.76 | 29.28 | 23587 |
| 1741131600 | 29.4532 | -0.39 | -1.30 | 29.33 | 29.75 | 29.085 | 20463 |
| 1741045200 | 29.841 | -0.71 | -2.31 | 30.89 | 30.89 | 29.77 | 6175 |
| 1740786000 | 30.5479 | 0.27 | 0.89 | 30.26 | 30.5479 | 30.21 | 1949 |
| 1740699600 | 30.2779 | -0.4 | -1.29 | 30.72 | 30.72 | 30.2779 | 27008 |
| 1740613200 | 30.6741 | 0.05 | 0.15 | 30.75 | 30.99 | 30.61 | 2511 |
| 1740526800 | 30.6273 | -0.13 | -0.44 | 30.79 | 30.825 | 30.4699 | 7728 |
| 1740440400 | 30.7622 | -0.13 | -0.43 | 31.22 | 31.22 | 30.69 | 19565 |
| 1740181200 | 30.8935 | -0.87 | -2.72 | 31.79 | 31.89 | 30.89 | 25859 |
| 1740094800 | 31.7586 | -0.37 | -1.15 | 31.99 | 31.99 | 31.61 | 10107 |
| 1740008400 | 32.1286 | -0.08 | -0.25 | 32 | 32.2062 | 32 | 2593 |
| 1739922000 | 32.210099 | 0.16 | 0.50 | 32.36 | 32.36 | 32.03 | 7577 |
| 1739576400 | 32.049999 | 0.05 | 0.16 | 32.14 | 32.1963 | 31.94 | 7647 |
| 1739490000 | 32 | 0.31 | 0.98 | 31.79 | 32 | 31.69 | 13047 |
| 1739403600 | 31.69 | -0.23 | -0.70 | 31.47 | 31.73 | 31.47 | 8936 |
| 1739317200 | 31.915 | -0.18 | -0.55 | 32.14 | 32.14 | 31.85 | 8221 |
| 1739230800 | 32.09 | 0.06 | 0.19 | 31.91 | 32.21 | 31.91 | 8071 |
| 1738971600 | 32.0297 | -0.35 | -1.09 | 32.54 | 32.54 | 32.0297 | 5542 |
| 1738885200 | 32.3817 | -0.06 | -0.19 | 32.6 | 32.6 | 32.3817 | 3170 |
| 1738798800 | 32.4442 | 0.25 | 0.79 | 32.28 | 32.46 | 32.17 | 18818 |
| 1738712400 | 32.189999 | 0.38 | 1.19 | 31.78 | 32.189999 | 31.78 | 4594 |
| 1738626000 | 31.8125 | -0.41 | -1.27 | 31.5 | 31.98 | 31.3734 | 12588 |
| 1738366800 | 32.2229 | -0.26 | -0.81 | 32.47 | 32.61 | 32.118499 | 4829 |
| 1738280400 | 32.485799 | 0.38 | 1.17 | 32.4 | 32.64 | 32.31 | 6335 |
| 1738194000 | 32.1099 | -0.1 | -0.30 | 32.21 | 32.36 | 32.030099 | 3280 |
| 1738107600 | 32.205599 | 0.09 | 0.28 | 32.2 | 32.29 | 32.069899 | 6821 |
| 1738021200 | 32.1169 | -0.33 | -1.03 | 32.439999 | 32.439999 | 32.009999 | 9387 |
| 1737762000 | 32.45 | -0.01 | -0.03 | 32.47 | 32.58 | 32.33 | 5298 |
| 1737675600 | 32.46 | 0 | 0.00 | 32.46 | 32.46 | 32.46 | 0 |
| 1737589200 | 32.46 | -0.29 | -0.89 | 32.534999 | 32.549999 | 32.42 | 6716 |
| 1737502800 | 32.75 | 0.71 | 2.22 | 32.27 | 32.75 | 32.27 | 12498 |
| 1737157200 | 32.04 | 0.19 | 0.60 | 32.35 | 32.35 | 31.985 | 12916 |
| 1737070800 | 31.8488 | 0.1 | 0.31 | 31.75 | 31.8488 | 31.66 | 11479 |
| 1736984400 | 31.75 | 0.53 | 1.69 | 32.13 | 32.13 | 31.71 | 8530 |
| 1736898000 | 31.2237 | 0.33 | 1.08 | 31.1 | 31.27 | 30.9271 | 8995 |
| 1736811600 | 30.89 | 0.13 | 0.42 | 30.75 | 30.89 | 30.49 | 8999 |
| 1736552400 | 30.76 | -0.61 | -1.94 | 30.87 | 30.87 | 30.5999 | 14206 |
| 1736379600 | 31.37 | -0.17 | -0.54 | 31.22 | 31.37 | 31.0268 | 4290 |
| 1736293200 | 31.54 | -0.08 | -0.26 | 31.77 | 31.87 | 31.2345 | 28087 |
| 1736206800 | 31.6219 | -0.01 | -0.05 | 31.84 | 31.97 | 31.59 | 11019 |
| 1735947600 | 31.6362 | 0.39 | 1.24 | 31.36 | 31.65 | 31.36 | 5438 |
| 1735861200 | 31.25 | -0.02 | -0.06 | 31.49 | 31.69 | 31.1299 | 20227 |
| 1735688400 | 31.27 | 0.04 | 0.13 | 31.38 | 31.51 | 31.1899 | 6394 |
| 1735602000 | 31.23 | -0.4 | -1.26 | 31.17 | 31.34 | 30.94 | 6838 |
| 1735342800 | 31.63 | -0.4 | -1.24 | 31.85 | 31.92 | 31.52 | 8787 |
| 1735256400 | 32.0285 | 0.19 | 0.59 | 31.68 | 32.0285 | 31.68 | 4945 |
| 1735077840 | 31.84 | 0.35 | 1.11 | 31.56 | 31.84 | 31.42 | 4004 |
| 1734997200 | 31.49 | -0.04 | -0.13 | 31.53 | 31.53 | 31.23 | 3044 |
| 1734738000 | 31.5298 | 0.24 | 0.75 | 31 | 31.835 | 31 | 13560 |
| 1734651600 | 31.2938 | -0.13 | -0.40 | 31.69 | 31.8 | 31.26 | 14471 |
| 1734565200 | 31.42 | -1.35 | -4.12 | 32.81 | 32.83 | 31.42 | 7689 |
| 1734478800 | 32.77 | -0.4 | -1.20 | 32.979999 | 32.979999 | 32.6847 | 4429 |
| 1734392400 | 33.1683 | 0.07 | 0.21 | 32.82 | 33.25 | 32.82 | 3701 |
| 1734133200 | 33.1 | -0.09 | -0.27 | 33.159999 | 33.159999 | 32.85 | 8045 |
| 1734046800 | 33.189999 | -0.3 | -0.90 | 33.409999 | 33.409999 | 33.18 | 8523 |
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
