STRIVE INTERNATIONAL DEVELOPED MARKETS ETF STXI

Koers

STRIVE INTERNATIONAL DEVELOPED MARKETS ETF STXI 30,530 +0,53 +1,77% (19:09)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
24-03-2026	626	30,00	30,76	30,00	30,00
23-03-2026	296	31,21	31,21	31,0179	31,20
20-03-2026	591	30,75	30,75	30,2557	30,60
19-03-2026	3.790	30,67	31,04	30,45	31,02
18-03-2026	344	31,14	31,14	31,13	31,13
17-03-2026	440	31,82	31,82	31,8043	31,82
16-03-2026	1.513	31,705	31,9399	31,66	31,8036
13-03-2026	1.184	31,21	31,29	31,21	31,29
12-03-2026	570	--	31,5193	31,5193	--
11-03-2026	911	32,06	32,23	32,02	31,5193
10-03-2026	20	32,44	32,44	32,44	32,44
09-03-2026	182.681	31,54	32,0235	31,4611	31,84
06-03-2026	41	31,78	31,79	31,78	31,79
05-03-2026	1.149	32,45	32,45	31,92	31,98
04-03-2026	1.323	32,50	32,7663	32,50	32,7663
03-03-2026	60	32,33	32,33	32,33	32,33
02-03-2026	1.407	33,25	33,4189	33,25	32,3852
27-02-2026	10	34,08	34,08	34,08	34,08
26-02-2026	187	34,29	34,29	34,05	34,05
25-02-2026	10	34,07	34,07	34,07	34,07
24-02-2026	5	33,73	33,8933	33,73	33,8464
23-02-2026	87	33,70	33,70	33,63	33,63
20-02-2026	1.453	33,71	33,87	33,71	33,8407
19-02-2026	362	33,545	33,545	33,545	33,609
18-02-2026	4.811	33,675	33,80	33,675	33,7057
17-02-2026	83.300	33,17	33,51	33,14	33,5061
13-02-2026	1.179	33,39	33,5374	33,36	33,535
12-02-2026	1.391	33,52	33,59	33,43	33,4315
11-02-2026	2.452	33,784	33,865	33,784	33,80
10-02-2026	972	33,83	33,90	33,61	33,6369
09-02-2026	4.234	33,26	33,625	33,26	33,6004
06-02-2026	4.224	32,97	33,20	32,97	33,095
05-02-2026	2.362	32,48	32,48	32,3632	32,3632
04-02-2026	825	32,91	32,91	32,8146	32,8511
03-02-2026	1.416	32,77	32,7701	32,6699	32,7637
02-02-2026	36.940	32,75	32,8181	32,65	32,8181
30-01-2026	5.550	32,77	32,77	32,42	32,565
29-01-2026	827	32,84	32,9153	32,84	32,9153
28-01-2026	5.723	32,66	32,94	32,525	32,7259
27-01-2026	1.241	32,92	33,0192	32,92	33,0192
26-01-2026	1.784	32,6475	32,70	32,42	32,516