Strive Emerging Markets Ex-China (STXE)

STXE
🏛️ Estados Unidos →
33.04
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 27.68 27.81 27.54 27.57 0.0M
2024-12-30 27.79 27.79 27.60 27.70 0.0M
2024-12-27 27.67 27.84 27.67 27.84 0.0M
2024-12-26 27.75 27.93 27.74 27.89 0.0M
2024-12-24 27.94 28.06 27.94 28.06 0.0M
2024-12-23 27.86 28.02 27.81 27.94 0.0M
2024-12-20 27.75 27.93 27.55 27.84 0.0M
2024-12-19 27.88 27.88 27.75 27.79 0.0M
2024-12-18 28.53 28.53 27.52 27.52 0.2M
2024-12-17 28.47 28.71 28.35 28.50 0.1M
2024-12-16 28.71 28.82 28.71 28.75 0.0M
2024-12-13 28.98 28.98 28.72 28.83 0.0M
2024-12-12 28.72 28.80 28.59 28.70 0.0M
2024-12-11 29.35 29.40 29.18 29.34 0.0M
2024-12-10 29.30 29.30 29.13 29.19 0.0M
2024-12-09 29.37 29.51 29.30 29.31 0.0M
2024-12-06 29.34 29.34 29.19 29.26 0.0M
2024-12-05 29.37 29.44 29.36 29.38 0.0M
2024-12-04 29.13 29.27 29.12 29.26 0.0M
2024-12-03 28.86 29.05 28.78 29.05 0.0M
2024-12-02 28.90 29.00 28.85 29.00 0.0M
2024-11-29 28.79 28.98 28.59 28.91 0.0M
2024-11-27 28.87 28.92 28.68 28.79 0.0M
2024-11-26 29.12 29.13 28.99 29.05 0.0M
2024-11-25 29.10 29.14 28.97 29.08 0.0M
2024-11-22 28.97 29.09 28.92 29.07 0.0M
2024-11-21 28.70 28.81 28.63 28.81 0.0M
2024-11-20 28.85 28.85 28.67 28.73 0.0M
2024-11-19 28.83 29.02 28.83 28.97 0.0M
2024-11-18 28.66 28.89 28.66 28.87 0.0M
2024-11-15 28.79 28.79 28.45 28.62 0.0M
2024-11-14 28.80 28.80 28.48 28.51 0.0M
2024-11-13 28.62 28.78 28.57 28.69 0.1M
2024-11-12 29.50 29.50 28.84 28.93 0.0M
2024-11-11 29.49 29.49 29.28 29.38 0.0M
2024-11-08 29.90 29.90 29.65 29.72 0.0M
2024-11-07 29.84 30.06 29.84 29.99 0.0M
2024-11-06 29.43 29.86 29.43 29.85 0.0M
2024-11-05 29.82 30.01 29.73 29.96 0.0M
2024-11-04 29.81 29.81 29.56 29.67 0.0M
2024-11-01 29.75 29.75 29.45 29.58 0.0M
2024-10-31 29.80 29.80 29.24 29.47 0.0M
2024-10-30 29.69 29.73 29.64 29.71 0.0M
2024-10-29 29.81 29.98 29.81 29.98 0.0M
2024-10-28 29.99 30.01 29.93 29.96 0.0M
2024-10-25 29.97 30.06 29.83 29.93 0.0M
2024-10-24 30.25 30.25 29.77 29.92 0.0M
2024-10-23 29.99 30.13 29.78 29.98 0.0M
2024-10-22 30.04 30.15 30.00 30.12 0.0M
2024-10-21 30.35 30.49 30.18 30.30 0.0M
2024-10-18 30.50 30.55 30.38 30.45 0.0M
2024-10-17 30.40 30.43 30.17 30.30 0.0M
2024-10-16 30.27 30.39 30.21 30.39 0.0M
2024-10-15 30.37 30.38 30.13 30.18 0.0M
2024-10-14 30.32 30.44 30.25 30.44 0.0M
2024-10-11 30.30 30.38 30.02 30.30 0.0M
2024-10-10 30.23 30.23 29.95 30.13 0.0M
2024-10-09 30.04 30.19 29.96 30.15 0.0M
2024-10-08 29.85 30.09 29.85 30.09 0.0M
2024-10-07 29.91 29.95 29.74 29.74 0.0M
2024-10-04 29.98 29.98 29.76 29.91 0.0M
2024-10-03 29.97 29.98 29.70 29.93 0.0M
2024-10-02 30.21 30.31 30.13 30.26 0.0M
2024-10-01 30.43 30.43 30.04 30.22 0.0M
2024-09-30 30.40 30.44 30.25 30.34 0.0M
2024-09-27 31.70 31.74 30.97 31.01 0.0M
2024-09-26 31.90 31.90 31.50 31.72 0.0M
2024-09-25 31.45 31.52 31.02 31.05 0.0M
2024-09-24 31.10 31.32 31.00 31.25 0.0M
2024-09-23 30.71 30.88 30.71 30.87 0.0M
2024-09-20 30.80 30.80 30.47 30.62 0.0M
2024-09-19 30.60 30.78 30.42 30.72 0.1M
2024-09-18 30.25 30.51 30.25 30.27 0.0M
2024-09-17 30.35 30.35 30.25 30.25 0.0M
2024-09-16 30.18 30.31 30.13 30.30 0.0M
2024-09-13 30.20 30.29 30.20 30.26 0.0M
2024-09-12 29.86 30.09 29.86 30.07 0.0M
2024-09-11 29.52 29.74 29.39 29.73 0.0M
2024-09-10 29.67 29.67 29.54 29.67 0.0M
2024-09-09 29.72 29.74 29.67 29.67 0.0M
2024-09-06 30.04 30.04 29.29 29.40 0.0M
2024-09-05 29.84 30.02 29.83 29.96 0.0M
2024-09-04 29.87 30.10 29.83 29.91 0.0M
2024-09-03 30.40 30.40 29.84 30.01 0.0M
2024-08-30 30.53 30.53 30.33 30.50 0.0M
2024-08-29 30.52 30.60 30.46 30.46 0.0M
2024-08-28 30.68 30.68 30.42 30.57 0.0M
2024-08-27 30.56 30.67 30.53 30.63 0.0M
2024-08-26 30.82 30.82 30.60 30.63 0.0M
2024-08-23 30.41 30.82 30.41 30.82 0.0M
2024-08-22 30.60 30.60 30.21 30.28 0.0M
2024-08-21 30.67 30.72 30.52 30.69 0.0M
2024-08-20 30.67 30.73 30.47 30.63 0.0M
2024-08-19 30.55 30.75 30.43 30.70 0.0M
2024-08-16 30.26 30.64 30.21 30.53 0.0M
2024-08-15 29.94 30.19 29.94 30.13 0.0M
2024-08-14 29.73 29.91 29.73 29.84 0.0M
2024-08-13 29.50 29.89 29.50 29.82 0.0M
2024-08-12 29.55 29.65 29.46 29.52 0.0M
2024-08-09 29.21 29.55 29.21 29.52 0.0M
2024-08-08 28.90 29.30 28.90 29.22 0.0M
2024-08-07 29.08 29.12 28.57 28.65 0.0M
2024-08-06 28.19 28.60 28.08 28.48 0.0M
2024-08-05 27.68 28.28 27.68 28.08 0.2M
2024-08-02 29.25 29.26 29.12 29.20 0.0M
2024-08-01 30.16 30.24 29.72 29.83 0.0M
2024-07-31 30.25 30.32 30.17 30.31 0.0M
2024-07-30 29.79 29.79 29.55 29.68 0.0M
2024-07-29 29.87 29.87 29.67 29.77 0.0M
2024-07-26 29.71 29.81 29.60 29.78 0.0M
2024-07-25 29.33 29.73 29.33 29.64 0.0M
2024-07-24 29.70 29.81 29.44 29.48 0.0M
2024-07-23 29.77 29.97 29.77 29.92 0.0M
2024-07-22 29.90 30.07 29.89 30.01 0.1M
2024-07-19 30.13 30.13 29.85 29.85 0.0M
2024-07-18 30.50 30.50 30.24 30.25 0.0M
2024-07-17 30.70 30.70 30.49 30.52 0.0M
2024-07-16 30.89 31.06 30.85 31.03 0.0M
2024-07-15 30.95 30.95 30.72 30.79 0.0M
2024-07-12 30.93 31.09 30.89 31.01 0.0M
2024-07-11 31.16 31.16 30.92 30.98 0.0M
2024-07-10 30.82 30.95 30.76 30.92 0.0M
2024-07-09 30.67 30.72 30.63 30.69 0.0M
2024-07-08 30.70 30.72 30.58 30.64 0.0M
2024-07-05 30.27 30.49 30.27 30.49 0.0M
2024-07-03 29.92 30.15 29.92 30.15 0.0M
2024-07-02 29.57 29.83 29.57 29.78 0.0M
2024-07-01 29.75 29.82 29.69 29.74 0.0M
2024-06-28 29.84 29.84 29.66 29.74 0.0M
2024-06-27 29.75 29.75 29.60 29.73 0.0M
2024-06-26 29.56 29.58 29.45 29.57 0.0M
2024-06-25 29.45 29.62 29.43 29.62 0.0M
2024-06-24 29.60 29.78 29.52 29.60 0.0M
2024-06-21 29.63 29.66 29.52 29.52 0.0M
2024-06-20 29.83 29.83 29.59 29.70 0.1M
2024-06-18 29.50 29.68 29.50 29.68 0.0M
2024-06-17 29.10 29.35 29.06 29.30 0.0M
2024-06-14 28.97 29.10 28.94 29.10 0.0M
2024-06-13 29.10 29.10 28.93 29.03 0.0M
2024-06-12 29.06 29.18 29.04 29.12 0.0M
2024-06-11 28.58 28.68 28.52 28.58 0.0M
2024-06-10 28.66 28.80 28.55 28.72 0.0M
2024-06-07 28.75 28.76 28.57 28.67 0.0M
2024-06-06 28.86 28.95 28.79 28.87 0.0M
2024-06-05 28.46 28.65 28.46 28.65 0.0M
2024-06-04 28.07 28.11 27.96 28.07 0.0M
2024-06-03 28.76 28.89 28.57 28.76 0.0M
2024-05-31 28.17 28.27 28.09 28.27 0.0M
2024-05-30 28.31 28.49 28.31 28.46 0.0M
2024-05-29 28.57 28.65 28.52 28.52 0.0M
2024-05-28 29.02 29.14 29.02 29.10 0.0M
2024-05-24 29.14 29.22 29.06 29.17 0.0M
2024-05-23 29.37 29.37 29.03 29.06 0.0M
2024-05-22 29.14 29.14 29.03 29.04 0.0M
2024-05-21 29.07 29.10 28.89 29.08 0.0M
2024-05-20 29.17 29.18 29.11 29.11 0.0M
2024-05-17 29.24 29.24 29.01 29.21 0.0M
2024-05-16 29.16 29.16 29.07 29.11 0.0M
2024-05-15 29.00 29.23 29.00 29.23 0.0M
2024-05-14 28.74 28.91 28.74 28.91 0.0M
2024-05-13 28.78 28.79 28.59 28.63 0.0M
2024-05-10 28.80 28.80 28.53 28.57 0.0M
2024-05-09 28.52 28.59 28.47 28.58 0.0M
2024-05-08 28.63 28.74 28.56 28.72 0.0M
2024-05-07 28.76 28.76 28.65 28.68 0.0M
2024-05-06 28.80 29.04 28.68 29.04 0.0M
2024-05-03 28.83 28.83 28.65 28.75 0.0M
2024-05-02 28.39 28.57 28.34 28.53 0.0M
2024-05-01 28.23 28.23 28.12 28.22 0.0M
2024-04-30 28.40 28.40 28.22 28.22 0.0M
2024-04-29 28.48 28.48 28.40 28.46 0.0M
2024-04-26 28.15 28.45 28.15 28.45 0.0M
2024-04-25 27.86 28.06 27.86 28.05 0.0M
2024-04-24 28.13 28.19 27.98 28.08 0.0M
2024-04-23 27.75 28.05 27.75 28.02 0.0M
2024-04-22 27.67 27.80 27.53 27.77 0.0M
2024-04-19 27.65 27.65 27.54 27.64 0.0M
2024-04-18 28.02 28.02 27.75 27.78 0.0M
2024-04-17 27.92 27.95 27.74 27.83 0.0M
2024-04-16 27.81 27.87 27.69 27.84 0.0M
2024-04-15 28.54 28.71 28.14 28.14 0.0M
2024-04-12 28.58 28.62 28.37 28.47 0.0M
2024-04-11 28.98 28.98 28.77 28.95 0.0M
2024-04-10 28.76 28.81 28.68 28.77 0.0M
2024-04-09 29.26 29.27 29.13 29.23 0.0M
2024-04-08 29.01 29.05 28.89 29.02 0.0M
2024-04-05 28.68 28.87 28.68 28.86 0.0M
2024-04-04 29.09 29.10 28.69 28.72 0.0M
2024-04-03 28.55 28.81 28.55 28.77 0.0M
2024-04-02 28.65 28.76 28.65 28.72 0.0M
2024-04-01 28.71 28.77 28.58 28.62 0.0M
2024-03-28 28.64 28.71 28.64 28.71 0.0M
2024-03-27 28.65 28.66 28.56 28.66 0.0M
2024-03-26 28.65 28.65 28.58 28.59 0.0M
2024-03-25 28.52 28.71 28.52 28.71 0.0M
2024-03-22 28.59 28.61 28.52 28.57 0.0M
2024-03-21 28.74 28.81 28.64 28.69 0.0M
2024-03-20 28.19 28.56 28.19 28.56 0.0M
2024-03-19 28.20 28.28 28.14 28.25 0.0M
2024-03-18 28.44 28.44 28.30 28.35 0.0M
2024-03-15 28.30 28.34 28.24 28.26 0.0M
2024-03-14 28.68 28.68 28.46 28.50 0.0M
2024-03-13 28.63 28.63 28.55 28.62 0.0M
2024-03-12 28.59 28.75 28.59 28.75 0.0M
2024-03-11 28.61 28.61 28.50 28.58 0.0M
2024-03-08 28.81 28.81 28.68 28.69 0.0M
2024-03-07 28.59 28.74 28.57 28.72 0.0M
2024-03-06 28.38 28.48 28.35 28.44 0.0M
2024-03-05 28.13 28.19 28.02 28.10 0.0M
2024-03-04 28.33 28.37 28.22 28.33 0.1M
2024-03-01 27.96 28.26 27.96 28.25 0.0M
2024-02-29 27.84 27.91 27.84 27.91 0.0M
2024-02-28 27.88 27.92 27.88 27.91 0.0M
2024-02-27 28.30 28.30 28.05 28.12 0.0M
2024-02-26 28.11 28.15 28.05 28.05 0.0M
2024-02-23 28.20 28.25 28.19 28.25 0.0M
2024-02-22 28.16 28.30 28.16 28.28 0.0M
2024-02-21 27.98 28.10 27.98 28.03 0.0M
2024-02-20 28.20 28.20 28.14 28.20 0.0M
2024-02-16 27.95 28.08 27.94 27.97 0.0M
2024-02-15 28.05 28.11 27.98 28.09 0.0M
2024-02-14 27.91 27.99 27.91 27.98 0.0M
2024-02-13 27.59 27.71 27.48 27.55 0.0M
2024-02-12 28.04 28.11 28.04 28.05 0.0M
2024-02-09 27.75 27.91 27.75 27.86 0.0M
2024-02-08 28.00 28.00 27.73 27.79 0.0M
2024-02-07 27.88 27.93 27.83 27.91 0.0M
2024-02-06 27.64 27.79 27.64 27.77 0.0M
2024-02-05 27.39 27.49 27.34 27.47 0.0M
2024-02-02 27.49 27.53 27.34 27.52 0.0M
2024-02-01 27.38 27.52 27.35 27.52 0.0M
2024-01-31 27.45 27.45 27.12 27.14 0.0M
2024-01-30 27.50 27.50 27.19 27.37 0.0M
2024-01-29 27.41 27.52 27.36 27.50 0.0M
2024-01-26 27.30 27.33 27.27 27.30 0.0M
2024-01-25 27.19 27.23 27.11 27.19 0.0M
2024-01-24 27.25 27.31 27.20 27.21 0.0M
2024-01-23 26.88 27.04 26.88 27.03 0.0M
2024-01-22 27.11 27.16 27.05 27.09 0.0M
2024-01-19 26.78 27.15 26.78 27.15 0.0M
2024-01-18 26.56 26.76 26.56 26.76 0.0M
2024-01-17 26.66 26.66 26.46 26.55 0.0M
2024-01-16 26.95 27.09 26.93 26.97 0.0M
2024-01-12 27.67 27.67 27.42 27.52 0.0M
2024-01-11 27.26 27.38 27.17 27.30 0.0M
2024-01-10 27.28 27.29 27.21 27.25 0.0M
2024-01-09 27.35 27.38 27.18 27.30 0.1M
2024-01-08 27.40 27.64 27.40 27.57 0.0M
2024-01-05 27.07 27.64 27.07 27.36 0.1M
2024-01-04 27.40 27.53 27.37 27.39 0.0M
2024-01-03 27.25 27.39 27.25 27.35 0.0M
2024-01-02 27.66 27.70 27.53 27.60 0.0M