Strive Small-Cap ETF (STXK)

STXK
🏛️ 美国 →
33.21
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 29.42 29.42 29.01 29.05 0.0M
2023-12-28 29.38 29.47 29.36 29.42 0.0M
2023-12-27 29.48 29.50 29.33 29.44 0.0M
2023-12-26 29.13 29.43 29.13 29.37 0.0M
2023-12-22 28.94 29.18 28.94 29.07 0.0M
2023-12-21 28.71 28.86 28.59 28.86 0.0M
2023-12-20 28.97 29.13 28.39 28.39 0.0M
2023-12-19 28.83 29.09 28.79 29.09 0.1M
2023-12-18 28.83 28.83 28.52 28.52 0.0M
2023-12-15 28.77 28.77 28.45 28.57 0.0M
2023-12-14 28.38 28.87 28.38 28.76 0.0M
2023-12-13 27.08 28.03 27.08 28.03 0.0M
2023-12-12 27.25 27.25 27.00 27.13 0.0M
2023-12-11 27.18 27.19 27.14 27.19 0.0M
2023-12-08 26.93 27.07 26.92 27.07 0.0M
2023-12-07 26.82 26.92 26.82 26.92 0.0M
2023-12-06 26.75 26.93 26.69 26.69 0.0M
2023-12-05 26.69 26.79 26.65 26.69 0.0M
2023-12-04 26.79 27.06 26.77 27.06 0.0M
2023-12-01 26.07 26.78 26.07 26.78 0.0M
2023-11-30 26.09 26.09 25.94 25.99 0.0M
2023-11-29 25.96 25.97 25.80 25.80 0.0M
2023-11-28 25.55 25.72 25.55 25.69 0.0M
2023-11-27 25.78 25.78 25.67 25.75 0.0M
2023-11-24 25.77 25.80 25.77 25.80 0.0M
2023-11-22 25.70 25.70 25.59 25.63 0.0M
2023-11-21 25.58 25.58 25.44 25.45 0.0M
2023-11-20 25.74 25.77 25.59 25.77 0.0M
2023-11-17 25.61 25.65 25.57 25.65 0.0M
2023-11-16 25.76 25.77 25.27 25.35 0.0M
2023-11-15 25.65 26.00 25.65 25.70 0.0M
2023-11-14 25.04 25.57 25.04 25.54 0.0M
2023-11-13 24.28 24.36 24.13 24.31 0.0M
2023-11-10 24.05 24.37 24.03 24.34 0.0M
2023-11-09 24.07 24.07 24.07 24.07 0.0M
2023-11-08 24.47 24.47 24.37 24.45 0.0M
2023-11-07 24.69 24.71 24.62 24.68 0.0M
2023-11-06 24.90 24.90 24.62 24.67 0.0M
2023-11-03 24.68 25.11 24.68 25.00 0.0M
2023-11-02 23.90 24.35 23.90 24.35 0.0M
2023-11-01 23.62 23.79 23.47 23.78 0.0M
2023-10-31 23.48 23.65 23.48 23.65 0.0M
2023-10-30 23.37 23.48 23.29 23.39 0.0M
2023-10-27 23.70 23.70 23.26 23.30 0.0M
2023-10-26 23.61 23.75 23.49 23.57 0.0M
2023-10-25 23.70 23.70 23.47 23.47 0.0M
2023-10-24 23.93 24.01 23.82 23.89 0.0M
2023-10-23 23.98 23.98 23.69 23.69 0.0M
2023-10-20 24.07 24.18 23.92 23.92 0.0M
2023-10-19 24.56 24.63 24.22 24.22 0.0M
2023-10-18 24.84 24.84 24.56 24.56 0.0M
2023-10-17 25.24 25.24 25.09 25.10 0.0M
2023-10-16 24.51 24.87 24.51 24.82 0.0M
2023-10-13 24.50 24.50 24.30 24.38 0.0M
2023-10-12 24.76 24.76 24.41 24.53 0.0M
2023-10-11 25.00 25.07 24.95 25.07 0.0M
2023-10-10 24.85 25.17 24.85 25.04 0.0M
2023-10-09 24.52 24.80 24.52 24.73 0.0M
2023-10-06 24.15 24.68 24.15 24.61 0.0M
2023-10-05 24.27 24.43 24.21 24.38 0.0M
2023-10-04 24.33 24.45 24.13 24.43 0.0M
2023-10-03 24.57 24.62 24.27 24.33 0.0M
2023-10-02 25.19 25.19 24.70 24.79 0.0M
2023-09-29 25.50 25.50 25.20 25.20 0.0M
2023-09-28 25.18 25.30 25.18 25.30 0.0M
2023-09-27 25.22 25.22 24.89 25.07 0.0M
2023-09-26 25.33 25.33 24.99 24.99 0.0M
2023-09-25 25.15 25.33 25.15 25.28 0.0M
2023-09-22 25.58 25.58 25.24 25.25 0.0M
2023-09-21 25.50 25.50 25.35 25.38 0.0M
2023-09-20 26.17 26.17 25.77 25.77 0.0M
2023-09-19 25.95 25.98 25.88 25.96 0.0M
2023-09-18 26.04 26.15 26.04 26.04 0.0M
2023-09-15 26.25 26.25 26.13 26.18 0.0M
2023-09-14 26.37 26.40 26.36 26.39 0.0M
2023-09-13 26.19 26.19 26.01 26.01 0.0M
2023-09-12 26.21 26.24 26.19 26.19 0.0M
2023-09-11 26.38 26.38 26.24 26.24 0.0M
2023-09-08 26.28 26.28 26.15 26.15 0.0M
2023-09-07 26.13 26.24 26.13 26.19 0.0M
2023-09-06 26.64 26.69 26.39 26.44 0.0M
2023-09-05 26.71 26.71 26.54 26.54 0.0M
2023-09-01 27.16 27.17 27.11 27.13 0.0M
2023-08-31 26.80 27.03 26.80 26.87 0.1M
2023-08-30 26.71 26.92 26.71 26.84 0.0M
2023-08-29 26.39 26.76 26.39 26.71 0.0M
2023-08-28 26.20 26.39 26.20 26.33 0.0M
2023-08-25 25.95 26.14 25.95 26.08 0.0M
2023-08-24 26.18 26.18 26.00 26.00 0.0M
2023-08-23 26.16 26.31 26.12 26.25 0.0M
2023-08-22 26.07 26.09 25.98 26.04 0.0M
2023-08-21 26.08 26.21 25.97 26.14 0.0M
2023-08-18 26.13 26.19 26.05 26.15 0.0M
2023-08-17 26.52 26.52 26.03 26.03 0.0M
2023-08-16 26.72 26.72 26.32 26.32 0.0M
2023-08-15 26.69 26.73 26.60 26.60 0.0M
2023-08-14 26.96 27.01 26.81 27.01 0.0M
2023-08-11 26.93 27.06 26.93 27.00 0.0M
2023-08-10 27.30 27.30 27.02 27.02 0.0M
2023-08-09 27.13 27.18 27.05 27.07 0.0M
2023-08-08 27.52 27.52 27.00 27.28 0.0M
2023-08-07 27.46 27.52 27.44 27.52 0.0M
2023-08-04 27.39 27.62 27.38 27.41 0.0M
2023-08-03 27.52 27.52 27.31 27.44 0.0M
2023-08-02 27.61 27.61 27.45 27.53 0.0M
2023-08-01 27.80 27.92 27.70 27.92 0.0M
2023-07-31 27.95 28.08 27.95 28.08 0.0M
2023-07-28 27.58 27.81 27.58 27.77 0.0M
2023-07-27 27.87 27.89 27.41 27.47 0.0M
2023-07-26 27.66 27.82 27.66 27.80 0.0M
2023-07-25 27.68 27.70 27.61 27.61 0.0M
2023-07-24 27.62 27.62 27.55 27.59 0.0M
2023-07-21 27.60 27.64 27.52 27.52 0.0M
2023-07-20 27.96 27.96 27.56 27.60 0.0M
2023-07-19 27.84 27.85 27.71 27.83 0.0M
2023-07-18 27.60 27.73 27.60 27.72 0.0M
2023-07-17 27.35 27.45 27.16 27.38 0.0M
2023-07-14 27.41 27.41 27.12 27.18 0.0M
2023-07-13 27.41 27.45 27.38 27.43 0.0M
2023-07-12 27.44 27.44 27.16 27.23 0.0M
2023-07-11 26.79 26.94 26.77 26.94 0.0M
2023-07-10 26.33 26.66 26.33 26.66 0.0M
2023-07-07 26.23 26.47 26.22 26.26 0.0M
2023-07-06 26.36 26.36 25.76 26.00 0.0M
2023-07-05 26.67 26.67 26.39 26.39 0.0M
2023-07-03 26.68 26.75 26.63 26.71 0.0M
2023-06-30 26.61 26.66 26.56 26.58 0.0M
2023-06-29 26.30 26.45 26.29 26.43 0.0M
2023-06-28 25.86 26.11 25.86 26.08 0.0M
2023-06-27 25.85 26.15 25.85 26.08 0.0M
2023-06-26 25.72 25.81 25.64 25.67 0.0M
2023-06-23 25.73 25.74 25.53 25.53 0.0M
2023-06-22 26.20 26.20 25.85 25.88 0.0M
2023-06-21 26.30 26.30 26.03 26.11 0.0M
2023-06-20 26.34 26.34 26.06 26.18 0.0M
2023-06-16 26.71 26.71 26.22 26.35 0.0M
2023-06-15 26.36 26.55 26.24 26.54 0.0M
2023-06-14 26.69 26.73 26.19 26.32 0.0M
2023-06-13 26.48 26.57 26.47 26.52 0.0M
2023-06-12 26.26 26.31 26.18 26.22 0.0M
2023-06-09 26.47 26.47 26.10 26.10 0.0M
2023-06-08 26.50 26.50 26.17 26.27 0.0M
2023-06-07 26.21 26.40 26.09 26.35 0.0M
2023-06-06 25.51 26.00 25.51 25.93 0.0M
2023-06-05 25.67 25.67 25.30 25.32 0.0M
2023-06-02 25.30 25.66 25.30 25.66 0.2M
2023-06-01 24.74 24.89 24.74 24.85 0.0M
2023-05-31 24.90 24.90 24.46 24.61 0.0M
2023-05-30 24.84 24.90 24.79 24.82 0.0M
2023-05-26 24.82 24.90 24.82 24.83 0.0M
2023-05-25 24.61 24.61 24.60 24.60 0.0M
2023-05-24 25.00 25.00 24.69 24.71 0.0M
2023-05-23 25.23 25.23 25.02 25.02 0.0M
2023-05-22 24.98 25.29 24.98 25.18 0.0M
2023-05-19 25.56 25.56 24.89 24.92 0.0M
2023-05-18 24.74 25.15 24.74 25.14 0.0M
2023-05-17 24.76 24.99 24.76 24.94 0.0M
2023-05-16 24.56 24.56 24.44 24.44 0.0M
2023-05-15 24.71 24.85 24.71 24.81 0.0M
2023-05-12 24.49 24.52 24.39 24.52 0.0M
2023-05-11 24.63 24.63 24.50 24.54 0.0M
2023-05-10 24.82 24.83 24.60 24.74 0.0M
2023-05-09 24.60 24.70 24.60 24.70 0.0M
2023-05-08 25.24 25.24 24.71 24.79 0.0M
2023-05-05 24.34 24.77 24.34 24.77 0.0M
2023-05-04 24.28 24.28 24.10 24.25 0.0M
2023-05-03 24.70 25.08 24.54 24.54 0.0M
2023-05-02 24.78 24.78 24.34 24.54 0.0M
2023-05-01 25.20 25.24 25.00 25.03 0.0M
2023-04-28 24.96 25.03 24.96 25.03 0.0M
2023-04-27 24.61 24.81 24.56 24.80 0.0M
2023-04-26 24.63 24.69 24.39 24.44 0.0M
2023-04-25 25.00 25.00 24.66 24.66 0.0M
2023-04-24 25.15 25.24 25.15 25.24 0.0M
2023-04-21 25.27 25.27 25.27 25.27 0.0M
2023-04-20 25.29 25.32 25.21 25.21 0.0M
2023-04-19 25.16 25.36 25.16 25.36 0.0M
2023-04-18 25.27 25.30 25.26 25.30 0.0M
2023-04-17 25.22 25.36 25.20 25.36 0.0M
2023-04-14 25.42 25.42 25.00 25.10 0.0M
2023-04-13 25.10 25.34 25.09 25.28 0.0M
2023-04-12 25.58 25.58 25.02 25.02 0.0M
2023-04-11 25.15 25.31 25.12 25.20 0.0M
2023-04-10 24.88 25.00 24.83 25.00 0.0M
2023-04-06 24.74 24.74 24.69 24.69 0.0M
2023-04-05 25.00 25.00 24.57 24.70 0.0M
2023-04-04 25.56 25.56 24.86 24.89 0.0M
2023-04-03 25.56 25.56 25.17 25.28 0.0M
2023-03-31 25.00 25.33 25.00 25.31 0.0M
2023-03-30 25.08 25.08 24.81 24.81 0.0M
2023-03-29 24.78 24.84 24.74 24.80 0.0M
2023-03-28 24.53 24.60 24.53 24.57 0.0M
2023-03-27 24.42 24.59 24.42 24.59 0.0M
2023-03-24 24.13 24.34 24.12 24.29 0.0M
2023-03-23 24.58 24.58 24.00 24.13 0.0M
2023-03-22 24.90 24.97 24.25 24.25 0.0M
2023-03-21 24.96 24.96 24.86 24.94 0.0M
2023-03-20 24.16 24.60 24.16 24.45 0.0M
2023-03-17 24.86 24.86 24.13 24.18 0.0M
2023-03-16 24.18 24.77 24.14 24.76 0.0M
2023-03-15 24.30 24.43 24.30 24.43 0.0M
2023-03-14 25.17 25.17 24.75 24.81 0.0M
2023-03-13 24.43 24.64 24.37 24.37 0.0M
2023-03-10 25.33 25.33 24.70 24.79 0.0M
2023-03-09 26.26 26.26 25.54 25.54 0.0M
2023-03-08 26.34 26.34 26.14 26.26 0.0M
2023-03-07 26.50 26.51 26.28 26.28 0.0M
2023-03-06 26.94 26.94 26.57 26.57 0.0M
2023-03-03 26.99 27.00 26.93 26.93 0.0M
2023-03-02 26.40 26.67 26.40 26.62 0.0M
2023-03-01 26.62 26.62 26.42 26.55 0.0M
2023-02-28 26.67 26.75 26.55 26.56 0.0M
2023-02-27 26.74 26.74 26.52 26.52 0.0M
2023-02-24 26.30 26.50 26.30 26.45 0.0M
2023-02-23 26.80 26.80 26.44 26.66 0.0M
2023-02-22 26.66 26.66 26.46 26.51 0.0M
2023-02-21 27.31 27.31 26.46 26.46 0.0M
2023-02-17 27.29 27.29 27.07 27.25 0.0M
2023-02-16 27.24 27.52 27.24 27.28 0.0M
2023-02-15 26.99 27.52 26.99 27.52 0.0M
2023-02-14 27.31 27.32 27.00 27.24 0.0M
2023-02-13 27.23 27.23 26.93 27.19 0.0M
2023-02-10 26.91 26.91 26.80 26.87 0.0M
2023-02-09 27.34 27.34 26.88 26.88 0.0M
2023-02-08 27.65 27.65 27.24 27.24 0.0M
2023-02-07 27.51 27.62 27.24 27.62 0.0M
2023-02-06 27.43 27.45 27.34 27.36 0.0M
2023-02-03 27.68 27.79 27.68 27.77 0.0M
2023-02-02 27.75 28.07 27.70 28.07 0.0M
2023-02-01 26.96 27.52 26.96 27.52 0.0M
2023-01-31 26.75 26.96 26.75 26.96 0.0M
2023-01-30 26.68 26.70 26.37 26.37 0.0M
2023-01-27 26.55 26.69 26.55 26.69 0.0M
2023-01-26 26.46 26.53 26.46 26.53 0.0M
2023-01-25 26.29 26.36 25.92 26.34 0.0M
2023-01-24 26.66 26.66 26.08 26.34 0.0M
2023-01-23 26.38 26.46 26.35 26.39 0.0M
2023-01-20 25.81 26.04 25.81 26.04 0.0M
2023-01-19 25.89 25.89 25.54 25.60 0.0M
2023-01-18 26.07 26.10 25.85 25.85 0.0M
2023-01-17 26.29 26.33 26.26 26.29 0.0M
2023-01-13 26.25 26.32 25.99 26.32 0.0M
2023-01-12 25.87 26.15 25.81 26.15 0.0M
2023-01-11 25.72 25.72 25.72 25.72 0.0M
2023-01-10 24.90 25.41 24.90 25.41 0.0M
2023-01-09 25.32 25.32 25.06 25.06 0.0M
2023-01-06 24.99 25.03 24.63 25.00 0.0M
2023-01-05 24.46 24.60 24.34 24.45 0.0M
2023-01-04 24.85 24.86 24.67 24.67 0.0M
2023-01-03 25.07 25.07 24.36 24.37 0.0M