Strive 1000 Dividend Growth ETF (STXD) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Mar 2025	32,089	-0,53	-1,63%	32,47	32,47	32,065	2.314
27 Mar 2025	32,6196	0,03	0,08%	32,71	32,71	32,48	6.448
26 Mar 2025	32,592	-0,11	-0,34%	32,76	32,80	32,53	3.201
25 Mar 2025	32,7038	-0,16	-0,47%	32,88	32,88	32,59	2.700
24 Mar 2025	32,859	0,40	1,23%	32,71	32,87	32,71	6.016
21 Mar 2025	32,46	-0,10	-0,31%	32,51	32,51	32,235	6.241
20 Mar 2025	32,5594	-0,20	-0,61%	32,76	32,76	32,5018	20.829
19 Mar 2025	32,76	0,34	1,05%	32,49	32,76	32,47	27.739
18 Mar 2025	32,4207	-0,22	-0,66%	32,49	32,49	32,32	2.410
17 Mar 2025	32,6377	0,32	1,00%	32,36	32,72	32,36	3.100
14 Mar 2025	32,3148	0,48	1,52%	32,18	32,3148	31,99	2.559
13 Mar 2025	31,832	-0,35	-1,08%	32,15	32,24	31,80	8.824
12 Mar 2025	32,18	-0,21	-0,65%	32,41	32,43	32,06	6.346
11 Mar 2025	32,39	-0,56	-1,70%	32,78	32,78	32,26	15.002
10 Mar 2025	32,95	-0,52	-1,56%	33,19	33,23	32,785	16.741
08 Mar 2025	33,473	0,24	0,72%	33,16	33,473	33,01	12.197
07 Mar 2025	33,2352	-0,38	-1,14%	33,23	33,41	33,155	1.556
06 Mar 2025	33,62	0,38	1,14%	33,21	33,69	33,20	16.791
05 Mar 2025	33,2404	-0,39	-1,17%	33,62	33,62	33,24	18.897
04 Mar 2025	33,6329	-0,30	-0,88%	34,04	34,05	33,53	4.450
01 Mar 2025	33,93	0,38	1,13%	33,67	33,93	33,47	3.727
28 Feb 2025	33,55	-0,18	-0,52%	33,95	33,95	33,50	18.927
27 Feb 2025	33,7266	-0,08	-0,24%	33,82	33,96	33,69	4.888
26 Feb 2025	33,8093	0,19	0,58%	33,77	33,84	33,66	23.509
25 Feb 2025	33,6159	-0,04	-0,13%	33,72	33,84	33,6159	16.950
22 Feb 2025	33,6597	-0,36	-1,06%	33,92	33,92	33,6597	6.481
21 Feb 2025	34,02	-0,03	-0,08%	34,00	34,02	33,89	8.111
20 Feb 2025	34,0456	0,22	0,64%	33,82	34,05	33,79	33.501
19 Feb 2025	33,8277	0,05	0,14%	33,73	33,8277	33,695	6.573
15 Feb 2025	33,7803	-0,22	-0,65%	34,16	34,16	33,78	10.432
14 Feb 2025	34,0022	0,35	1,05%	33,82	34,03	33,76	5.537
13 Feb 2025	33,65	-0,29	-0,87%	33,70	33,82	33,62	10.245
12 Feb 2025	33,9448	0,07	0,20%	33,93	33,9682	33,76	1.503
11 Feb 2025	33,8769	0,21	0,63%	33,97	33,97	33,76	863
08 Feb 2025	33,6636	-0,27	-0,79%	33,99	33,99	33,6636	2.468
07 Feb 2025	33,9311	0,04	0,11%	34,12	34,12	33,91	857
06 Feb 2025	33,8953	0,27	0,81%	33,89	33,8953	33,64	3.490
05 Feb 2025	33,6225	0,02	0,05%	33,63	33,65	33,44	1.461
04 Feb 2025	33,6047	-0,12	-0,34%	33,44	33,705	33,26	4.155
01 Feb 2025	33,7208	-0,11	-0,34%	33,93	33,99	33,7208	4.670
31 Gen 2025	33,8347	0,33	1,00%	33,64	33,91	33,64	15.172
30 Gen 2025	33,50	-0,13	-0,40%	33,59	33,62	33,42	3.391
29 Gen 2025	33,6334	-0,09	-0,26%	33,68	33,72	33,57	14.852
28 Gen 2025	33,72	-0,13	-0,38%	33,50	33,72	33,50	2.323
25 Gen 2025	33,85	0,27	0,81%	33,76	33,86	33,76	4.570
24 Gen 2025	33,579	0,00	0,00%	33,579	33,579	33,579	0
23 Gen 2025	33,579	0,22	0,66%	33,59	33,68	33,579	5.765
22 Gen 2025	33,36	0,25	0,75%	33,31	33,49	33,27	24.713
18 Gen 2025	33,1114	0,13	0,39%	33,16	33,22	33,11	3.153
17 Gen 2025	32,9812	0,15	0,47%	32,89	33,04	32,8738	23.251
16 Gen 2025	32,8273	0,35	1,07%	33,03	33,03	32,786	32.503
15 Gen 2025	32,4789	0,06	0,17%	32,53	32,53	32,28	8.038
14 Gen 2025	32,4237	0,20	0,62%	32,11	32,4237	32,11	6.171
11 Gen 2025	32,2247	-0,47	-1,43%	32,50	32,50	32,19	7.281
09 Gen 2025	32,6926	0,04	0,13%	32,57	32,6926	32,48	4.481
08 Gen 2025	32,65	-0,04	-0,12%	32,78	32,78	32,47	12.365
07 Gen 2025	32,69	-0,04	-0,12%	32,80	32,97	32,65	6.941
04 Gen 2025	32,7303	0,21	0,65%	32,48	32,788	32,48	2.682
03 Gen 2025	32,52	-0,15	-0,47%	32,87	32,96	32,41	11.172
01 Gen 2025	32,673	-0,09	-0,27%	32,82	32,83	32,63	4.959