Strive Small-Cap (STXK)

STXK
🏛️ Estados Unidos →
33.21
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
2025-09-26 33.15 33.21 33.00 33.21 0.0M
2025-09-25 32.89 32.94 32.78 32.86 0.0M
2025-09-24 33.48 33.48 33.18 33.18 0.0M
2025-09-23 33.65 33.77 33.35 33.39 0.0M
2025-09-22 33.36 33.49 33.17 33.49 0.0M
2025-09-19 33.54 33.61 33.30 33.30 0.0M
2025-09-18 33.19 33.70 33.19 33.69 0.0M
2025-09-17 33.12 33.50 33.03 33.03 0.0M
2025-09-16 32.92 32.97 32.85 32.87 0.0M
2025-09-15 33.22 33.22 33.03 33.03 0.0M
2025-09-12 33.33 33.33 33.14 33.14 0.0M
2025-09-11 32.91 33.52 32.91 33.52 0.0M
2025-09-10 33.19 33.19 32.95 32.97 0.0M
2025-09-09 33.24 33.24 32.95 32.99 0.0M
2025-09-08 33.21 33.21 32.94 33.13 0.0M
2025-09-05 33.40 33.40 32.89 33.16 0.0M
2025-09-04 32.69 33.00 32.69 33.00 0.0M
2025-09-03 32.75 32.75 32.54 32.63 0.0M
2025-09-02 32.43 32.69 32.41 32.69 0.0M
2025-08-29 33.06 33.06 32.76 32.82 0.0M
2025-08-28 33.02 33.02 32.83 32.99 0.0M
2025-08-27 32.89 32.98 32.89 32.94 0.0M
2025-08-26 32.74 32.82 32.73 32.73 0.0M
2025-08-25 32.75 32.78 32.63 32.63 0.0M
2025-08-22 32.57 32.92 32.57 32.91 0.0M
2025-08-21 31.60 31.74 31.60 31.74 0.0M
2025-08-20 31.61 31.74 31.50 31.74 0.0M
2025-08-19 32.02 32.03 31.82 31.83 0.0M
2025-08-18 31.87 32.04 31.87 32.01 0.0M
2025-08-15 32.13 32.13 31.86 31.86 0.0M
2025-08-14 32.11 32.13 31.99 32.12 0.0M
2025-08-13 32.09 32.48 32.02 32.48 0.0M
2025-08-12 31.45 31.78 31.45 31.78 0.0M
2025-08-11 30.99 31.02 30.83 30.92 0.0M
2025-08-08 30.92 31.05 30.91 31.00 0.0M
2025-08-07 31.19 31.19 30.71 30.84 0.0M
2025-08-06 30.88 30.94 30.82 30.88 0.0M
2025-08-05 31.00 31.01 30.89 31.00 0.0M
2025-08-04 30.50 30.84 30.50 30.66 0.0M
2025-08-01 30.36 30.48 30.02 30.35 0.0M
2025-07-31 31.11 31.16 30.83 30.83 0.0M
2025-07-30 31.52 31.61 31.04 31.21 0.0M
2025-07-29 31.65 31.65 31.37 31.37 0.0M
2025-07-28 31.64 31.64 31.53 31.55 0.0M
2025-07-25 31.38 31.61 31.38 31.61 0.0M
2025-07-24 31.60 31.60 31.46 31.46 0.0M
2025-07-23 31.62 31.87 31.62 31.87 0.0M
2025-07-22 31.36 31.55 31.36 31.49 0.0M
2025-07-21 31.53 31.57 31.18 31.20 0.0M
2025-07-18 31.57 31.57 31.27 31.35 0.0M
2025-07-17 31.10 31.47 31.10 31.47 0.0M
2025-07-16 30.97 31.06 30.97 31.05 0.0M
2025-07-15 31.45 31.45 30.82 30.82 0.0M
2025-07-14 31.25 31.44 31.25 31.44 0.0M
2025-07-11 31.26 31.36 31.20 31.20 0.0M
2025-07-10 31.40 31.68 31.40 31.53 0.0M
2025-07-09 31.06 31.30 31.06 31.30 0.0M
2025-07-08 30.95 31.17 30.95 31.06 0.0M
2025-07-07 31.13 31.19 30.69 30.81 0.0M
2025-07-03 31.27 31.31 31.25 31.30 0.0M
2025-07-02 30.65 31.23 30.65 31.23 0.0M
2025-07-01 30.33 30.89 30.33 30.69 0.0M
2025-06-30 30.38 30.40 30.30 30.35 0.0M
2025-06-27 30.33 30.48 30.08 30.30 0.0M
2025-06-26 30.10 30.48 30.10 30.48 0.0M
2025-06-25 30.18 30.18 30.03 30.03 0.0M
2025-06-24 30.14 30.39 29.93 29.93 0.0M
2025-06-23 29.79 29.97 29.49 29.93 0.0M
2025-06-20 29.92 29.92 29.58 29.69 0.0M
2025-06-18 29.60 29.91 29.60 29.70 0.0M
2025-06-17 29.77 29.78 29.55 29.57 0.0M
2025-06-16 29.98 29.98 29.80 29.86 0.0M
2025-06-13 29.82 29.87 29.53 29.53 0.0M
2025-06-12 29.99 30.10 29.99 30.10 0.0M
2025-06-11 30.45 30.51 30.21 30.21 0.0M
2025-06-10 30.28 30.43 30.28 30.35 0.0M
2025-06-09 30.07 30.36 30.07 30.20 0.0M
2025-06-06 29.70 30.01 29.70 29.97 0.0M
2025-06-05 29.47 29.72 29.44 29.54 0.0M
2025-06-04 29.63 29.63 29.52 29.52 0.0M
2025-06-03 29.23 29.60 29.16 29.59 0.0M
2025-06-02 29.09 29.11 28.78 29.11 0.0M
2025-05-30 29.06 29.25 29.05 29.21 0.0M
2025-05-29 29.36 29.36 29.15 29.29 0.0M
2025-05-28 29.55 29.55 29.17 29.17 0.0M
2025-05-27 29.15 29.54 29.15 29.54 0.0M
2025-05-23 28.73 28.92 28.60 28.82 0.0M
2025-05-22 28.80 28.96 28.74 28.88 0.0M
2025-05-21 29.45 29.50 28.89 28.89 0.0M
2025-05-20 29.72 29.83 29.66 29.72 0.0M
2025-05-19 29.66 29.77 29.61 29.77 0.0M
2025-05-16 29.65 29.93 29.64 29.93 0.0M
2025-05-15 29.44 29.64 29.37 29.55 0.0M
2025-05-14 29.60 29.70 29.58 29.60 0.0M
2025-05-13 29.70 29.90 29.70 29.82 0.0M
2025-05-12 29.77 29.77 29.47 29.66 0.0M
2025-05-09 28.65 28.78 28.63 28.69 0.0M
2025-05-08 28.47 28.85 28.47 28.50 0.0M
2025-05-07 28.20 28.27 27.97 28.10 0.0M
2025-05-06 28.30 28.30 27.93 28.00 0.0M
2025-05-05 28.25 28.43 28.24 28.24 0.0M
2025-05-02 28.16 28.52 28.13 28.44 0.0M
2025-05-01 27.77 27.94 27.67 27.90 0.0M
2025-04-30 27.38 27.70 27.22 27.70 0.0M
2025-04-29 27.66 27.91 27.66 27.85 0.0M
2025-04-28 27.76 27.90 27.45 27.85 0.0M
2025-04-25 27.50 27.61 27.50 27.61 0.0M
2025-04-24 27.26 27.66 27.26 27.66 0.0M
2025-04-23 27.52 27.70 27.07 27.12 0.0M
2025-04-22 26.46 26.78 26.36 26.74 0.0M
2025-04-21 26.27 26.27 25.84 26.08 0.0M
2025-04-17 26.48 26.78 26.48 26.67 0.0M
2025-04-16 26.56 26.59 26.30 26.40 0.0M
2025-04-15 26.84 26.94 26.59 26.66 0.0M
2025-04-14 26.66 26.76 26.30 26.70 0.0M
2025-04-11 25.92 26.39 25.65 26.37 0.0M
2025-04-10 26.70 26.70 25.51 25.96 0.0M
2025-04-09 24.94 27.25 24.66 27.15 0.0M
2025-04-08 26.20 26.26 24.60 24.84 0.0M
2025-04-07 24.54 26.56 24.47 25.50 0.0M
2025-04-04 26.13 26.19 25.60 25.93 0.0M
2025-04-03 27.90 27.90 27.19 27.19 0.0M
2025-04-02 28.66 29.19 28.64 29.19 0.0M
2025-04-01 28.80 28.90 28.43 28.72 0.0M
2025-03-31 28.40 28.79 28.14 28.71 0.0M
2025-03-28 28.69 28.70 28.57 28.70 0.0M
2025-03-27 29.19 29.44 29.19 29.29 0.0M
2025-03-26 29.71 29.71 29.31 29.41 0.0M
2025-03-25 29.82 29.82 29.58 29.62 0.0M
2025-03-24 29.49 29.82 29.49 29.81 0.0M
2025-03-21 28.97 29.04 28.89 29.04 0.0M
2025-03-20 29.44 29.54 29.24 29.27 0.0M
2025-03-19 29.05 29.45 29.05 29.41 0.0M
2025-03-18 29.04 29.08 28.97 29.00 0.0M
2025-03-17 29.10 29.32 28.98 29.26 0.0M
2025-03-14 28.47 28.84 28.47 28.84 0.0M
2025-03-13 28.69 28.69 28.04 28.16 0.0M
2025-03-12 28.89 28.89 28.52 28.61 0.0M
2025-03-11 28.75 28.89 28.41 28.66 0.0M
2025-03-10 29.14 29.15 28.59 28.71 0.0M
2025-03-07 29.41 29.49 28.85 29.47 0.0M
2025-03-06 29.31 29.59 29.20 29.27 0.0M
2025-03-05 29.44 29.76 29.28 29.72 0.0M
2025-03-04 29.33 29.75 29.09 29.45 0.0M
2025-03-03 30.70 30.70 29.77 29.84 0.0M
2025-02-28 30.30 30.55 30.21 30.55 0.0M
2025-02-27 30.57 30.72 30.28 30.28 0.0M
2025-02-26 30.75 30.99 30.61 30.67 0.0M
2025-02-25 30.79 30.80 30.47 30.63 0.0M
2025-02-24 30.95 31.00 30.69 30.76 0.0M
2025-02-21 31.79 31.89 30.89 30.89 0.0M
2025-02-20 31.99 31.99 31.61 31.76 0.0M
2025-02-19 32.00 32.21 32.00 32.13 0.0M
2025-02-18 32.10 32.26 32.05 32.21 0.0M
2025-02-14 32.14 32.20 31.94 32.05 0.0M
2025-02-13 31.79 32.00 31.69 32.00 0.0M
2025-02-12 31.47 31.73 31.47 31.69 0.0M
2025-02-11 31.85 31.98 31.85 31.92 0.0M
2025-02-10 32.21 32.21 32.05 32.09 0.0M
2025-02-07 32.54 32.54 32.03 32.03 0.0M
2025-02-06 32.52 32.57 32.38 32.38 0.0M
2025-02-05 32.28 32.46 32.17 32.44 0.0M
2025-02-04 31.78 32.19 31.78 32.19 0.0M
2025-02-03 31.50 31.98 31.37 31.81 0.0M
2025-01-31 32.49 32.61 32.12 32.22 0.0M
2025-01-30 32.40 32.64 32.31 32.49 0.0M
2025-01-29 32.36 32.36 32.03 32.11 0.0M
2025-01-28 32.20 32.29 32.07 32.21 0.0M
2025-01-27 32.44 32.44 32.01 32.12 0.0M
2025-01-24 32.47 32.58 32.33 32.45 0.0M
2025-01-23 32.28 32.52 32.24 32.52 0.0M
2025-01-22 32.60 32.60 32.42 32.46 0.0M
2025-01-21 32.54 32.75 32.51 32.75 0.0M
2025-01-17 32.11 32.12 31.99 32.04 0.0M
2025-01-16 31.75 31.85 31.66 31.85 0.0M
2025-01-15 31.93 31.93 31.71 31.75 0.0M
2025-01-14 31.10 31.27 30.93 31.22 0.0M
2025-01-13 30.57 30.89 30.49 30.89 0.0M
2025-01-10 30.80 30.87 30.60 30.76 0.0M
2025-01-08 31.09 31.37 31.03 31.37 0.0M
2025-01-07 31.77 31.87 31.23 31.54 0.0M
2025-01-06 31.93 31.97 31.59 31.62 0.0M
2025-01-03 31.40 31.65 31.40 31.64 0.0M
2025-01-02 31.44 31.69 31.13 31.25 0.0M