STRKUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.9444 | -0.0458 | -4.63% | 0.9903 | 1.01 | 0.8962 | 7,006,562.00 |
Jun 13 2024 | 0.9902 | -0.0798 | -7.46% | 1.07 | 12.11 | 0.9755 | 6,087,433.00 |
Jun 12 2024 | 1.07 | 0.030 | 2.88% | 1.03 | 1.11 | 0.9912 | 6,351,354.00 |
Jun 11 2024 | 1.04 | -0.080 | -7.14% | 1.12 | 1.12 | 1.03 | 7,686,661.00 |
Jun 10 2024 | 1.12 | -0.050 | -4.27% | 1.17 | 1.17 | 1.11 | 15,163,720.00 |
Jun 09 2024 | 1.17 | 0.040 | 3.54% | 1.13 | 1.19 | 1.12 | 3,208,924.00 |
Jun 08 2024 | 1.13 | -0.080 | -6.61% | 1.20 | 1.21 | 1.11 | 5,874,802.00 |
Jun 07 2024 | 1.21 | -0.080 | -6.20% | 1.29 | 1.35 | 1.04 | 13,856,196.00 |
Jun 06 2024 | 1.29 | -0.040 | -3.01% | 1.33 | 1.34 | 1.26 | 4,363,706.00 |
Jun 05 2024 | 1.33 | 0.030 | 2.31% | 1.34 | 1.40 | 1.28 | 18,982,254.00 |
Jun 04 2024 | 1.30 | 0.100 | 8.33% | 1.20 | 1.37 | 1.19 | 15,050,800.00 |
Jun 03 2024 | 1.20 | -0.020 | -1.64% | 1.22 | 1.25 | 1.19 | 4,899,653.00 |
Jun 02 2024 | 1.22 | 0.050 | 4.27% | 1.17 | 11.09 | 1.17 | 5,511,329.00 |
Jun 01 2024 | 1.17 | -0.010 | -0.85% | 1.18 | 1.18 | 1.16 | 2,538,016.00 |
May 31 2024 | 1.18 | -0.010 | -0.84% | 1.18 | 1.21 | 1.16 | 3,975,311.00 |
May 30 2024 | 1.19 | -0.030 | -2.46% | 1.22 | 1.24 | 1.17 | 4,477,215.00 |
May 29 2024 | 1.22 | -0.030 | -2.40% | 1.25 | 1.27 | 1.20 | 4,698,495.00 |
May 28 2024 | 1.25 | -0.060 | -4.58% | 1.31 | 1.31 | 1.22 | 5,346,668.00 |
May 27 2024 | 1.31 | 0.050 | 3.97% | 1.26 | 1.33 | 1.25 | 7,132,911.00 |
May 26 2024 | 1.26 | 0.010 | 0.80% | 1.25 | 1.28 | 1.23 | 5,809,962.00 |
May 25 2024 | 1.25 | 0.030 | 2.46% | 1.22 | 1.28 | 1.21 | 4,561,565.00 |
May 24 2024 | 1.22 | -0.010 | -0.81% | 1.23 | 1.29 | 1.19 | 7,120,611.00 |
May 23 2024 | 1.23 | 0.020 | 1.65% | 1.21 | 1.29 | 1.15 | 13,448,785.00 |
May 22 2024 | 1.21 | -0.050 | -3.97% | 1.25 | 1.28 | 1.21 | 2,276,419.00 |
May 21 2024 | 1.26 | 0.060 | 5.00% | 1.20 | 1.28 | 1.19 | 9,616,456.00 |
May 20 2024 | 1.20 | 0.150 | 14.29% | 1.05 | 1.22 | 1.02 | 10,858,620.00 |
May 19 2024 | 1.05 | -0.110 | -9.48% | 1.15 | 1.16 | 1.04 | 5,413,255.00 |
May 18 2024 | 1.16 | 0.010 | 0.87% | 1.15 | 1.18 | 1.13 | 4,687,343.00 |
May 17 2024 | 1.15 | 0.040 | 3.60% | 1.10 | 1.18 | 1.08 | 6,429,474.00 |
May 16 2024 | 1.11 | -0.080 | -6.72% | 1.19 | 1.20 | 1.07 | 8,595,634.00 |
May 15 2024 | 1.19 | 0.040 | 3.48% | 1.15 | 1.19 | 1.13 | 6,541,163.00 |
May 14 2024 | 1.15 | -0.030 | -2.54% | 1.18 | 1.19 | 1.13 | 4,878,110.00 |
May 13 2024 | 1.18 | -0.020 | -1.67% | 1.19 | 1.22 | 1.12 | 3,922,330.00 |
May 12 2024 | 1.20 | -0.020 | -1.64% | 1.22 | 1.23 | 1.19 | 1,889,330.00 |
May 11 2024 | 1.22 | 0.010 | 0.83% | 1.21 | 1.25 | 1.20 | 2,438,169.00 |
May 10 2024 | 1.21 | -0.050 | -3.97% | 1.26 | 1.29 | 1.19 | 3,589,481.00 |
May 09 2024 | 1.26 | 0.020 | 1.61% | 1.23 | 1.28 | 1.21 | 3,571,256.00 |
May 08 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.28 | 1.21 | 4,242,896.00 |
May 07 2024 | 1.24 | -0.100 | -7.46% | 1.32 | 1.33 | 1.23 | 4,507,271.00 |
May 06 2024 | 1.34 | -0.020 | -1.47% | 1.36 | 1.43 | 1.32 | 10,716,835.00 |
May 05 2024 | 1.36 | 0.010 | 0.74% | 1.35 | 11.09 | 1.31 | 3,296,249.00 |
May 04 2024 | 1.35 | -0.010 | -0.74% | 1.36 | 1.39 | 1.34 | 4,322,221.00 |
May 03 2024 | 1.36 | 0.080 | 6.25% | 1.28 | 1.37 | 1.27 | 6,234,958.00 |
May 02 2024 | 1.28 | 0.010 | 0.79% | 1.27 | 1.33 | 1.21 | 8,409,716.00 |
May 01 2024 | 1.27 | 0.040 | 3.25% | 1.23 | 1.29 | 1.15 | 14,926,883.00 |
Apr 30 2024 | 1.23 | 0.010 | 0.82% | 1.21 | 1.24 | 1.11 | 10,607,687.00 |
Apr 29 2024 | 1.22 | -0.040 | -3.17% | 1.33 | 12.11 | 1.17 | 8,276,359.00 |
Apr 28 2024 | 1.26 | 0.00 | 0.00% | 1.26 | 1.34 | 1.25 | 8,751,704.00 |
Apr 27 2024 | 1.26 | 0.090 | 7.69% | 1.16 | 11.09 | 1.10 | 8,306,467.00 |
Apr 26 2024 | 1.17 | -0.040 | -3.31% | 1.19 | 1.21 | 1.15 | 5,698,111.00 |
Apr 25 2024 | 1.21 | 0.00 | 0.00% | 1.20 | 1.21 | 1.20 | 131,118.00 |
Apr 24 2024 | 1.21 | -0.110 | -8.33% | 1.32 | 1.40 | 1.19 | 8,297,087.00 |
Apr 23 2024 | 1.32 | -0.020 | -1.49% | 1.33 | 1.35 | 1.29 | 4,081,501.00 |
Apr 22 2024 | 1.34 | 0.030 | 2.29% | 1.35 | 1.38 | 1.31 | 11,875,720.00 |
Apr 21 2024 | 1.31 | -0.030 | -2.24% | 1.34 | 1.37 | 1.29 | 6,083,652.00 |
Apr 20 2024 | 1.34 | 0.130 | 10.74% | 1.21 | 1.35 | 1.19 | 6,963,046.00 |
Apr 19 2024 | 1.21 | -0.040 | -3.20% | 1.25 | 1.28 | 1.15 | 9,261,951.00 |
Apr 18 2024 | 1.25 | 0.020 | 1.63% | 1.24 | 1.27 | 1.19 | 5,707,016.00 |
Apr 17 2024 | 1.23 | -0.050 | -3.91% | 1.27 | 1.31 | 1.18 | 11,484,800.00 |
Apr 16 2024 | 1.28 | -0.060 | -4.48% | 1.34 | 1.36 | 1.23 | 10,577,152.00 |
Apr 15 2024 | 1.34 | -0.150 | -10.07% | 1.47 | 1.51 | 1.28 | 13,431,249.00 |
Apr 14 2024 | 1.49 | 0.070 | 4.93% | 1.42 | 1.51 | 1.34 | 16,697,673.00 |
Apr 13 2024 | 1.42 | -0.110 | -7.19% | 1.51 | 1.52 | 1.13 | 32,607,952.00 |
Apr 12 2024 | 1.53 | -0.300 | -16.39% | 1.83 | 1.86 | 1.25 | 24,719,324.00 |
Apr 11 2024 | 1.83 | -0.030 | -1.61% | 1.86 | 1.92 | 1.81 | 5,638,453.00 |
Apr 10 2024 | 1.86 | -0.020 | -1.06% | 1.87 | 1.89 | 1.77 | 7,192,525.00 |
Apr 09 2024 | 1.88 | -0.180 | -8.74% | 2.06 | 2.07 | 1.87 | 6,563,449.00 |
Apr 08 2024 | 2.06 | 0.090 | 4.57% | 1.97 | 2.08 | 1.92 | 6,967,040.00 |
Apr 07 2024 | 1.97 | 0.040 | 2.07% | 1.93 | 1.97 | 1.92 | 2,672,893.00 |
Apr 06 2024 | 1.93 | 0.040 | 2.12% | 1.88 | 1.96 | 1.88 | 2,534,831.00 |
Apr 05 2024 | 1.89 | -0.030 | -1.56% | 1.92 | 1.93 | 1.80 | 6,903,561.00 |
Apr 04 2024 | 1.92 | 0.020 | 1.05% | 1.89 | 1.99 | 1.84 | 6,883,487.00 |
Apr 03 2024 | 1.90 | -0.010 | -0.52% | 1.91 | 1.97 | 1.85 | 8,257,661.00 |
Apr 02 2024 | 1.91 | -0.140 | -6.83% | 2.04 | 2.05 | 1.88 | 12,429,568.00 |
Apr 01 2024 | 2.05 | -0.130 | -5.96% | 2.17 | 2.18 | 1.97 | 8,576,611.00 |
Mar 31 2024 | 2.18 | 0.040 | 1.87% | 2.13 | 2.19 | 2.12 | 5,216,510.00 |
Mar 30 2024 | 2.14 | -0.040 | -1.83% | 2.17 | 2.20 | 2.11 | 6,477,736.00 |
Mar 29 2024 | 2.18 | -0.100 | -4.39% | 2.27 | 2.28 | 2.14 | 8,448,717.00 |
Mar 28 2024 | 2.28 | 0.050 | 2.24% | 2.23 | 2.37 | 2.21 | 13,116,664.00 |
Mar 27 2024 | 2.23 | -0.070 | -3.04% | 2.31 | 2.40 | 2.18 | 16,540,385.00 |
Mar 26 2024 | 2.30 | 0.030 | 1.32% | 2.28 | 2.40 | 2.22 | 14,925,961.00 |
Mar 25 2024 | 2.27 | 0.080 | 3.65% | 2.18 | 2.33 | 2.13 | 22,742,806.00 |
Mar 24 2024 | 2.19 | 0.110 | 5.29% | 2.07 | 2.19 | 2.03 | 8,912,831.00 |
Mar 23 2024 | 2.08 | 0.060 | 2.97% | 2.03 | 2.12 | 2.00 | 5,958,537.00 |
Mar 22 2024 | 2.02 | -0.070 | -3.35% | 2.09 | 2.17 | 1.97 | 10,770,662.00 |
Mar 21 2024 | 2.09 | -0.040 | -1.88% | 2.13 | 2.18 | 2.05 | 12,239,493.00 |
Mar 20 2024 | 2.13 | 0.210 | 10.94% | 1.93 | 2.15 | 1.86 | 22,364,322.00 |
Mar 19 2024 | 1.92 | -0.010 | -0.52% | 1.94 | 2.08 | 1.75 | 37,477,235.00 |
Mar 18 2024 | 1.93 | -0.180 | -8.53% | 2.11 | 2.12 | 1.90 | 13,638,875.00 |
Mar 17 2024 | 2.11 | 0.080 | 3.94% | 2.05 | 2.14 | 1.92 | 17,396,870.00 |
Mar 16 2024 | 2.03 | -0.170 | -7.73% | 2.19 | 2.26 | 1.98 | 22,745,639.00 |