STRIVE INTERNATIONAL DEVELOPED MARKETS ETF STXI

Koers

STRIVE INTERNATIONAL DEVELOPED MARKETS ETF STXI 30,840 -0,17 -0,54% (21:32)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
12-12-2025	5.069	30,914	30,9297	30,73	30,7748
11-12-2025	3.289	30,901	31,08	30,80	30,9433
10-12-2025	1.420	30,8846	31,1833	30,82	31,1833
09-12-2025	1.007	30,88	30,92	30,7855	30,7902
08-12-2025	2.463	30,825	30,94	30,8053	30,8053
05-12-2025	3.249	31,0922	31,14	30,9165	30,9165
04-12-2025	1.812	30,981	30,981	30,9293	30,9293
03-12-2025	1.344	30,705	30,84	30,66	30,83
02-12-2025	4.612	30,70	30,82	30,52	30,6564
01-12-2025	4.883	30,67	30,71	30,38	30,38
28-11-2025	420	30,63	30,6744	30,63	30,6744
26-11-2025	2.419	30,445	30,59	30,37	30,555
25-11-2025	685	29,975	30,2094	29,975	30,2094
24-11-2025	1.226	29,82	29,88	29,82	29,8462
21-11-2025	1.113	29,52	29,8105	29,52	29,8105
20-11-2025	475	29,55	29,55	29,4817	29,4817
19-11-2025	1.217	29,94	30,04	29,7501	29,7578
18-11-2025	1.623	29,76	29,9548	29,705	29,9548
17-11-2025	1.438	30,39	30,43	30,211	30,211
14-11-2025	1.249	30,52	30,5951	30,48	30,5951
13-11-2025	1.901	30,94	30,95	30,59	30,6744
12-11-2025	2.355	31,0255	31,06	31,0255	31,0489
11-11-2025	2.178	30,81	30,86	30,81	30,8399
10-11-2025	667	30,39	30,72	30,39	30,6649
07-11-2025	14.527	29,91	30,38	29,91	30,2748
06-11-2025	1.114	30,19	30,26	30,17	30,2092
05-11-2025	662	30,17	30,33	30,17	30,3015
04-11-2025	1.869	30,24	30,24	30,04	30,0682
03-11-2025	4.901	30,3308	30,46	30,3308	30,435
31-10-2025	2.253	30,48	30,70	30,308	30,4223
30-10-2025	1.712	30,582	30,582	30,4724	30,4724
29-10-2025	3.416	30,78	30,81	30,43	30,493
28-10-2025	4.523	30,805	30,87	30,7848	30,85
27-10-2025	874	30,63	30,76	30,63	30,76
24-10-2025	4.212	30,475	30,97	30,475	30,97
23-10-2025	431	30,34	30,4386	30,34	30,4386
22-10-2025	1.362	30,272	30,35	30,16	30,31
21-10-2025	563	30,34	30,37	30,34	30,3509
20-10-2025	3.358	30,44	30,6161	30,44	30,6161
17-10-2025	5.058	30,31	30,83	30,30	30,3496
16-10-2025	8.656	30,33	30,39	30,2484	30,3244