Premium
Strive Total Return Bond ETF (STXT)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 0.959595959596 | 19.8 | 19.99 | 19.8 | 18804 | 19.9103029 | SP |
| 4 | 0.28 | 1.42059868087 | 19.71 | 20.05 | 19.71 | 17582 | 19.89084927 | SP |
| 12 | -0.19 | -0.941526263627 | 20.18 | 20.3 | 19.51 | 18956 | 19.90386302 | SP |
| 26 | -0.59 | -2.86686103013 | 20.58 | 21 | 19.51 | 25143 | 20.27181956 | SP |
| 52 | -0.08 | -0.39860488291 | 20.07 | 21 | 19.51 | 23604 | 20.18799013 | SP |
| 156 | -0.02 | -0.0999500249875 | 20.01 | 21 | 19.145 | 22851 | 20.13678341 | SP |
| 260 | -0.02 | -0.0999500249875 | 20.01 | 21 | 19.145 | 22851 | 20.13678341 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 19.99 | 0.06 | 0.28 | 19.24 | 19.99 | 19.24 | 9398 |
| 1740094800 | 19.934 | 0.05 | 0.25 | 19.89 | 19.94 | 19.88 | 27625 |
| 1740008400 | 19.885 | 0.01 | 0.04 | 19.86 | 19.9 | 19.86 | 19340 |
| 1739922000 | 19.878 | -0.05 | -0.24 | 19.98 | 19.98 | 19.841 | 12351 |
| 1739576400 | 19.925 | 0.08 | 0.41 | 19.8 | 19.95 | 19.8 | 15901 |
| 1739490000 | 19.8443 | 0.08 | 0.43 | 19.9 | 19.9 | 19.81 | 18440 |
| 1739403600 | 19.76 | -0.11 | -0.53 | 19.9 | 19.9 | 19.72 | 14444 |
| 1739317200 | 19.865 | -0.03 | -0.15 | 19.94 | 19.94 | 19.8502 | 12620 |
| 1739230800 | 19.895 | -0.01 | -0.05 | 19.98 | 19.98 | 19.895 | 9540 |
| 1738971600 | 19.905 | -0.06 | -0.32 | 20 | 20 | 19.88 | 12529 |
| 1738885200 | 19.968 | 0.02 | 0.11 | 20 | 20 | 19.925 | 12123 |
| 1738798800 | 19.9451 | 0.08 | 0.40 | 19.8 | 19.98 | 19.8 | 27147 |
| 1738712400 | 19.865 | 0.04 | 0.23 | 19.9 | 19.9 | 19.81 | 10652 |
| 1738626000 | 19.8203 | -0.01 | -0.04 | 19.89 | 19.89 | 19.8128 | 20638 |
| 1738366800 | 19.8278 | -0.04 | -0.19 | 19.91 | 19.91 | 19.8171 | 22211 |
| 1738280400 | 19.8649 | -0.03 | -0.15 | 19.9 | 19.9 | 19.85 | 5516 |
| 1738194000 | 19.895 | -0.03 | -0.13 | 19.98 | 19.98 | 19.86 | 20892 |
| 1738107600 | 19.92 | -0.1 | -0.52 | 20.05 | 20.05 | 19.87 | 35368 |
| 1738021200 | 20.0242 | 0.24 | 1.23 | 19.89 | 20.0242 | 19.81 | 21335 |
| 1737762000 | 19.7806 | -0.02 | -0.10 | 19.71 | 19.8 | 19.71 | 15532 |
| 1737675600 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1737589200 | 19.8 | -0.03 | -0.14 | 19.8 | 19.81 | 19.77 | 52732 |
| 1737502800 | 19.8275 | 0.05 | 0.24 | 19.88 | 19.88 | 19.788 | 12782 |
| 1737157200 | 19.78 | 0 | 0.01 | 19.79 | 19.84 | 19.76 | 12581 |
| 1737070800 | 19.778 | 0.07 | 0.35 | 19.72 | 19.79 | 19.62 | 43687 |
| 1736984400 | 19.71 | 0.18 | 0.92 | 19.52 | 19.71 | 19.52 | 21185 |
| 1736898000 | 19.53 | -0.01 | -0.05 | 19.52 | 19.54 | 19.51 | 18731 |
| 1736811600 | 19.5394 | -0.06 | -0.30 | 19.64 | 19.64 | 19.52 | 19313 |
| 1736552400 | 19.5981 | -0.1 | -0.52 | 19.66 | 19.66 | 19.55 | 15113 |
| 1736379600 | 19.7 | 0 | 0.00 | 19.63 | 19.71 | 19.63 | 6971 |
| 1736293200 | 19.7 | -0.04 | -0.20 | 19.74 | 19.74 | 19.66 | 33655 |
| 1736206800 | 19.74 | 0 | 0.00 | 19.73 | 19.769 | 19.7101 | 15880 |
| 1735947600 | 19.74 | -0.07 | -0.35 | 19.809 | 19.809 | 19.73 | 6757 |
| 1735861200 | 19.81 | 0 | 0.00 | 19.86 | 19.86 | 19.77 | 32937 |
| 1735688400 | 19.81 | -0.02 | -0.10 | 19.92 | 19.92 | 19.785 | 11904 |
| 1735602000 | 19.83 | -0.02 | -0.08 | 19.81 | 19.83 | 19.74 | 12362 |
| 1735342800 | 19.845 | -0.02 | -0.08 | 19.89 | 19.9 | 19.83 | 11948 |
| 1735256400 | 19.86 | 0.01 | 0.05 | 19.85 | 19.87 | 19.79 | 17491 |
| 1735077840 | 19.85 | 0 | 0.00 | 19.77 | 19.85 | 19.77 | 4004 |
| 1734997200 | 19.85 | -0.05 | -0.25 | 19.94 | 19.94 | 19.83 | 30816 |
| 1734738000 | 19.9 | 0.06 | 0.30 | 19.93 | 19.94 | 19.87 | 15448 |
| 1734651600 | 19.84 | -0.06 | -0.30 | 19.95 | 19.95 | 19.82 | 25298 |
| 1734565200 | 19.9 | -0.15 | -0.74 | 20.09 | 20.09 | 19.9 | 48138 |
| 1734478800 | 20.0486 | 0.01 | 0.04 | 20 | 20.08 | 20 | 14657 |
| 1734392400 | 20.04 | -0.03 | -0.15 | 19.97 | 20.07 | 19.97 | 8842 |
| 1734133200 | 20.0697 | -0.08 | -0.40 | 20.05 | 20.11 | 20.0202 | 12264 |
| 1734046800 | 20.15 | -0.04 | -0.20 | 20.18 | 20.23 | 20.12 | 19581 |
| 1733960400 | 20.19 | -0.04 | -0.20 | 20.2 | 20.24 | 20.1685 | 11637 |
| 1733874000 | 20.23 | -0.01 | -0.05 | 20.24 | 20.24 | 20.2 | 48214 |
| 1733787600 | 20.24 | -0.04 | -0.20 | 20.2 | 20.26 | 20.2 | 21455 |
| 1733528400 | 20.28 | 0.05 | 0.25 | 20.265 | 20.3 | 20.2308 | 14200 |
| 1733442000 | 20.23 | -0.01 | -0.05 | 20.24 | 20.24 | 20.1876 | 11086 |
| 1733355600 | 20.24 | 0.07 | 0.35 | 20.07 | 20.24 | 20.07 | 12923 |
| 1733269200 | 20.17 | -0.04 | -0.20 | 20.24 | 20.24 | 20.155 | 23008 |
| 1733182800 | 20.21 | 0.02 | 0.10 | 20.07 | 20.21 | 20.07 | 14101 |
| 1732917840 | 20.19 | 0.05 | 0.25 | 20.18 | 20.19 | 20.16 | 9381 |
| 1732750800 | 20.14 | -0.02 | -0.10 | 20.17 | 20.17 | 20.0843 | 13424 |
| 1732664400 | 20.16 | 0 | 0.00 | 20.18 | 20.18 | 20.1 | 16484 |
| 1732578000 | 20.16 | 0.16 | 0.80 | 19.99 | 20.16 | 19.99 | 16096 |
| 1732318800 | 20 | 0 | 0.01 | 19.98 | 20.0099 | 19.95 | 51368 |
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
