Dati storici Strive 1000 Value ETF - STXV

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	31,07	31,41	30,9544	31,24	11.444	-0,0183	-0,06%
1 Mese	30,89	31,41	30,35	31,02	23.080	0,1617	0,52%
3 Mesi	31,93	31,93	29,10	30,58	17.331	-0,8783	-2,75%
6 Mesi	29,99	32,07	28,97	30,54	12.964	1,06	3,54%
1 Anno	27,61	32,07	27,30	29,42	12.751	3,44	12,47%
3 Anni	26,95	32,07	26,02	29,12	12.715	4,10	15,22%
5 Anni	26,95	32,07	26,02	29,12	12.715	4,10	15,22%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Feb 2025	30,9994	-0,29	-0,93%	31,41	31,41	30,9544	11.411
21 Feb 2025	31,29	-0,08	-0,25%	31,27	31,29	31,125	11.539
20 Feb 2025	31,3685	0,09	0,28%	31,22	31,40	31,19	15.571
19 Feb 2025	31,28	0,20	0,65%	31,07	31,29	31,07	7.255
15 Feb 2025	31,0787	0,00	0,00%	31,27	31,27	31,0787	24.319
14 Feb 2025	31,0781	0,26	0,85%	30,86	31,10	30,86	6.485
13 Feb 2025	30,8157	-0,16	-0,52%	30,75	30,87	30,74	11.070
12 Feb 2025	30,9783	0,18	0,59%	30,75	30,98	30,75	21.956
11 Feb 2025	30,7976	0,06	0,21%	30,81	30,84	30,7377	15.699
08 Feb 2025	30,7329	-0,17	-0,56%	30,98	30,98	30,7329	4.318
07 Feb 2025	30,9055	-0,01	-0,03%	31,03	31,06	30,905	11.194
06 Feb 2025	30,9137	0,18	0,60%	30,82	30,9137	30,72	8.380
05 Feb 2025	30,7295	0,08	0,26%	30,61	30,76	30,60	2.171
04 Feb 2025	30,65	-0,11	-0,36%	30,38	30,735	30,35	16.684
01 Feb 2025	30,76	-0,23	-0,74%	30,93	31,04	30,74	2.897
31 Gen 2025	30,99	0,20	0,66%	30,94	31,11	30,90	2.560
30 Gen 2025	30,7871	-0,04	-0,14%	30,86	30,99	30,7871	11.650
29 Gen 2025	30,8301	-0,23	-0,73%	31,04	31,04	30,795	4.566
28 Gen 2025	31,0558	0,29	0,96%	30,89	31,0558	30,79	249.886
25 Gen 2025	30,7616	0,19	0,63%	30,72	30,8194	30,72	11.853