STRIVE INTERNATIONAL DEVELOPED MARKETS ETF STXI

Koers

STRIVE INTERNATIONAL DEVELOPED MARKETS ETF STXI 32,180 +0,14 +0,44% (20:27)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
21-01-2026	1.977	31,90	32,0386	31,775	32,0386
20-01-2026	18.286	31,87	31,97	31,63	31,7789
16-01-2026	1.313	32,1901	32,38	32,1901	32,33
15-01-2026	847	32,39	32,39	32,2546	32,2546
14-01-2026	668	32,27	32,36	32,228	32,228
13-01-2026	3.859	32,11	32,23	32,10	32,1445
12-01-2026	954	32,31	32,31	32,11	32,2461
09-01-2026	5.233	31,87	32,02	31,7901	32,0102
08-01-2026	1.587	31,75	31,76	31,715	31,7493
07-01-2026	2.061	31,8095	31,83	31,7362	31,7362
06-01-2026	1.364	31,97	31,99	31,9243	31,9243
05-01-2026	1.982	31,695	31,9399	31,66	31,8943
02-01-2026	11.020	31,54	31,81	31,37	31,504
31-12-2025	4.783	31,33	31,41	31,00	31,1805
30-12-2025	867	31,53	31,54	31,334	31,334
29-12-2025	6.585	31,68	31,70	31,32	31,3651
26-12-2025	665	31,20	31,4017	31,20	31,4017
24-12-2025	1.200	31,52	31,52	31,49	31,49
23-12-2025	1.768	31,38	31,44	31,314	31,3716
22-12-2025	682	31,165	31,165	31,1004	31,1004
19-12-2025	1.494	31,0419	31,17	30,9797	30,9797
18-12-2025	261	--	30,7891	30,7891	--
17-12-2025	467	--	30,5518	30,5518	--
16-12-2025	455	30,89	30,89	30,7915	30,7891
15-12-2025	2.599	31,09	31,81	30,9574	30,9574
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