Dati storici Strive Mid Cap ETF - STXM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	27,56	27,56	27,14	27,38	3.766	-0,04	-0,15%
1 Mese	26,11	27,56	25,78	26,82	4.621	1,41	5,40%
3 Mesi	27,34	28,49	25,78	27,12	4.123	0,18	0,66%
6 Mesi	25,34	28,49	23,01	26,25	3.783	2,18	8,60%
1 Anno	25,00	28,49	23,01	25,10	5.022	2,52	10,08%
3 Anni	25,00	28,49	23,01	25,10	5.022	2,52	10,08%
5 Anni	25,00	28,49	23,01	25,10	5.022	2,52	10,08%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
31 Gen 2025	27,5001	0,29	1,05%	27,41	27,52	27,41	9.148
30 Gen 2025	27,215	-0,10	-0,38%	27,30	27,41	27,14	2.838
29 Gen 2025	27,3197	0,17	0,62%	27,18	27,36	27,18	3.555
28 Gen 2025	27,151	-0,36	-1,30%	27,46	27,46	27,151	2.091
25 Gen 2025	27,51	0,06	0,22%	27,56	27,56	27,51	1.200
24 Gen 2025	27,4489	0,00	0,00%	27,4489	27,4489	27,4489	0
23 Gen 2025	27,4489	-0,08	-0,29%	27,495	27,51	27,44	2.345
22 Gen 2025	27,5298	0,39	1,44%	27,36	27,5298	27,27	8.855
18 Gen 2025	27,14	0,11	0,41%	27,36	27,36	27,14	1.923
17 Gen 2025	27,0301	0,21	0,78%	26,86	27,06	26,83	5.069
16 Gen 2025	26,8212	0,38	1,44%	26,98	26,99	26,82	2.260
15 Gen 2025	26,44	0,28	1,08%	26,34	26,52	26,34	14.291
14 Gen 2025	26,1587	0,19	0,72%	25,97	26,1587	25,78	1.942
11 Gen 2025	25,9706	-0,31	-1,18%	26,13	26,13	25,8999	5.399
09 Gen 2025	26,2814	0,04	0,17%	26,15	26,2814	26,06	1.038
08 Gen 2025	26,2373	-0,19	-0,72%	26,54	26,54	26,15	8.997
07 Gen 2025	26,4288	0,06	0,23%	26,54	26,69	26,4288	4.429
04 Gen 2025	26,3671	0,34	1,30%	26,11	26,37	26,08	3.180
03 Gen 2025	26,0299	0,02	0,07%	26,22	26,34	25,94	2.894
01 Gen 2025	26,012	-0,02	-0,06%	26,12	26,20	25,9868	1.646