STRCX
الترتيب 202
Real-world assets
Strategy PP Variable xStock
$105.05
+2.26% 24H
+2.80% 7D
القيمة السوقية
القيمة السوقية
$152.97M
0.01% من السوق
مخفّف بالكامل
مخفّف بالكامل
$295.94M
+93.46% فوق market cap
الحجم، 24h
الحجم، 24h
$56,015
0.04% من الـ market cap
المتداول
المتداول
1.46M STRCX
لا حد أقصى ثابت
من أعلى مستوى على الإطلاق
من أعلى مستوى على الإطلاق
-24.95%
مرتفع عند 02 Jun 2026
التقلّب، 30d
التقلّب، 30d
46.2%
محوَّل إلى معدل سنوي من التحركات اليومية
أحدث 400 رصد يومي مدرجة أدناه. يحتوي الملف الذي يمكن تنزيله على جميع البيانات المتوفرة لدينا. 244 ملاحظات يومية مخزَّنة
| التاريخ | السعر | القيمة السوقية | الحجم |
|---|---|---|---|
| 2026-08-27 | $104.97 | $154.43M | $30,685 |
| 2026-08-26 | $102.75 | $151.27M | $182,470 |
| 2026-08-25 | $102.33 | $150.42M | $153,795 |
| 2026-08-24 | $100.67 | $149.82M | $14,472 |
| 2026-08-23 | $102.32 | $152.27M | $108,232 |
| 2026-08-22 | $103.29 | $153.71M | $137,364 |
| 2026-08-21 | $99.26 | $147.71M | $111,590 |
| 2026-08-20 | $102.41 | $152.46M | $148,200 |
| 2026-08-19 | $100.75 | $150.28M | $108,432 |
| 2026-08-18 | $101.43 | $151.26M | $98,781 |
| 2026-08-17 | $99.02 | $147.72M | $24,835 |
| 2026-08-16 | $101.75 | $151.80M | $15,878 |
| 2026-08-15 | $101.64 | $151.64M | $76,748 |
| 2026-08-14 | $102.45 | $152.08M | $47,278 |
| 2026-08-13 | $101.99 | $152.54M | $33,420 |
| 2026-08-12 | $101.74 | $152.13M | $66,904 |
| 2026-08-11 | $99.84 | $149.64M | $237,602 |
| 2026-08-10 | $101.78 | $152.55M | $11,291 |
| 2026-08-09 | $98.41 | $147.51M | $15,518 |
| 2026-08-08 | $95.06 | $142.48M | $44,071 |
| 2026-08-07 | $100.20 | $150.29M | $139,137 |
| 2026-08-06 | $99.18 | $148.76M | $73,554 |
| 2026-08-05 | $99.14 | $148.78M | $98,559 |
| 2026-08-04 | $98.41 | $147.82M | $181,100 |
| 2026-08-03 | $92.16 | $138.76M | $13,897 |
| 2026-08-02 | $92.63 | $139.47M | $41,232 |
| 2026-08-01 | $95.47 | $143.74M | $72,492 |
| 2026-07-31 | $95.37 | $142.81M | $64,660 |
| 2026-07-30 | $92.97 | $139.30M | $33,008 |
| 2026-07-29 | $94.00 | $140.80M | $83,817 |
| 2026-07-28 | $94.00 | $140.69M | $196,872 |
| 2026-07-27 | $89.93 | $134.68M | $101,764 |
| 2026-07-26 | $92.25 | $138.15M | $5,501 |
| 2026-07-25 | $92.02 | $137.81M | $76,341 |
| 2026-07-24 | $90.57 | $135.70M | $20,730 |
| 2026-07-23 | $92.84 | $139.13M | $155,115 |
| 2026-07-22 | $92.67 | $138.91M | $82,479 |
| 2026-07-21 | $92.83 | $138.65M | $106,951 |
| 2026-07-20 | $91.74 | $136.98M | $39,140 |
| 2026-07-19 | $91.53 | $136.67M | $12,105 |
| 2026-07-18 | $91.12 | $136.05M | $30,239 |
| 2026-07-17 | $91.20 | $136.18M | $32,660 |
| 2026-07-16 | $93.29 | $139.25M | $111,080 |
| 2026-07-15 | $93.46 | $137.77M | $30,712 |
| 2026-07-14 | $92.21 | $135.96M | $90,042 |
| 2026-07-13 | $93.99 | $137.20M | $44,730 |
| 2026-07-12 | $92.21 | $134.60M | $7,431 |
| 2026-07-11 | $92.76 | $135.40M | $33,051 |
| 2026-07-10 | $90.54 | $132.13M | $44,219 |
| 2026-07-09 | $91.25 | $133.07M | $67,770 |
| 2026-07-08 | $91.33 | $133.18M | $150,184 |
| 2026-07-07 | $94.05 | $137.21M | $192,441 |
| 2026-07-06 | $93.41 | $136.23M | $4,047 |
| 2026-07-05 | $92.84 | $135.39M | $22,919 |
| 2026-07-04 | $90.98 | $132.69M | $54,797 |
| 2026-07-03 | $92.72 | $135.23M | $270,870 |
| 2026-07-02 | $89.96 | $132.39M | $363,844 |
| 2026-07-01 | $89.05 | $131.38M | $199,483 |
| 2026-06-30 | $87.55 | $128.52M | $236,424 |
| 2026-06-29 | $76.19 | $111.70M | $20,138 |
| 2026-06-28 | $77.78 | $114.04M | $18,270 |
| 2026-06-27 | $76.58 | $112.27M | $348,549 |
| 2026-06-26 | $75.90 | $111.27M | $945,929 |
| 2026-06-25 | $85.55 | $124.60M | $256,116 |
| 2026-06-24 | $91.83 | $133.59M | $120,193 |
| 2026-06-23 | $92.83 | $132.11M | $326,306 |
| 2026-06-22 | $93.16 | $132.09M | $54,282 |
| 2026-06-21 | $93.35 | $132.39M | $77,842 |
| 2026-06-20 | $91.92 | $130.36M | $82,079 |
| 2026-06-19 | $93.23 | $132.13M | $752,446 |
| 2026-06-18 | $93.97 | $132.01M | $275,433 |
| 2026-06-17 | $97.63 | $137.09M | $174,589 |
| 2026-06-16 | $100.11 | $140.37M | $164,447 |
| 2026-06-15 | $99.88 | $138.61M | $5,928 |
| 2026-06-14 | $99.81 | $138.51M | $26,700 |
| 2026-06-13 | $99.02 | $137.42M | $62,609 |
| 2026-06-12 | $100.14 | $138.99M | $106,955 |
| 2026-06-11 | $100.01 | $138.73M | $81,820 |
| 2026-06-10 | $99.85 | $138.50M | $183,754 |
| 2026-06-09 | $100.13 | $138.88M | $199,974 |
| 2026-06-08 | $100.88 | $139.83M | $28,290 |
| 2026-06-07 | $92.67 | $128.45M | $75,935 |
| 2026-06-06 | $97.00 | $134.45M | $220,652 |
| 2026-06-05 | $99.43 | $137.90M | $185,782 |
| 2026-06-04 | $98.69 | $136.94M | $304,338 |
| 2026-06-03 | $100.83 | $140.11M | $515,922 |
| 2026-06-02 | $102.05 | $143.74M | $703,810 |
| 2026-06-01 | $103.29 | $142.86M | $133,202 |
| 2026-05-31 | $99.05 | $137.00M | $274,719 |
| 2026-05-30 | $103.25 | $142.81M | $416,613 |
| 2026-05-29 | $102.96 | $142.16M | $1.52M |
| 2026-05-28 | $100.19 | $136.95M | $397,776 |
| 2026-05-27 | $99.98 | $136.05M | $212,061 |
| 2026-05-26 | $99.91 | $135.28M | $536,157 |
| 2026-05-25 | $101.25 | $137.09M | $57,725 |
| 2026-05-24 | $102.35 | $138.58M | $93,607 |
| 2026-05-23 | $103.12 | $139.62M | $75,441 |
| 2026-05-22 | $102.53 | $137.76M | $185,768 |
| 2026-05-21 | $102.00 | $124.17M | $183,517 |
| 2026-05-20 | $102.35 | $96.32M | $239,545 |
| 2026-05-19 | $102.67 | $85.97M | $320,443 |
| 2026-05-18 | $103.57 | $86.46M | $89,261 |
| 2026-05-17 | $103.40 | $86.32M | $80,845 |
| 2026-05-16 | $102.73 | $85.76M | $81,858 |
| 2026-05-15 | $103.02 | $85.13M | $55,010 |
| 2026-05-14 | $102.79 | $84.73M | $62,996 |
| 2026-05-13 | $103.33 | $85.03M | $60,811 |
| 2026-05-12 | $101.42 | $83.41M | $113,732 |
| 2026-05-11 | $103.48 | $84.94M | $77,683 |
| 2026-05-10 | $103.60 | $85.04M | $41,627 |
| 2026-05-09 | $102.41 | $84.06M | $78,996 |
| 2026-05-08 | $103.29 | $84.75M | $67,952 |
| 2026-05-07 | $103.03 | $84.40M | $76,351 |
| 2026-05-06 | $103.14 | $84.33M | $851,181 |
| 2026-05-05 | $102.22 | $82.91M | $489,153 |
| 2026-05-04 | $105.08 | $85.00M | $64,254 |
| 2026-05-03 | $103.96 | $84.09M | $32,145 |
| 2026-05-02 | $103.33 | $83.58M | $126,112 |
| 2026-05-01 | $102.69 | $57.29M | $9,340 |
| 2026-04-30 | $103.02 | $57.41M | $59,654 |
| 2026-04-29 | $102.81 | $57.18M | $65,005 |
| 2026-04-28 | $102.41 | $56.87M | $203,411 |
| 2026-04-27 | $103.31 | $56.70M | $24,972 |
| 2026-04-26 | $102.81 | $56.43M | $4,172 |
| 2026-04-25 | $100.71 | $55.28M | $56,840 |
| 2026-04-24 | $102.97 | $56.24M | $8,583 |
| 2026-04-23 | $102.52 | $55.83M | $21,541 |
| 2026-04-22 | $102.23 | $55.64M | $19,252 |
| 2026-04-21 | $101.92 | $55.38M | $77,814 |
| 2026-04-20 | $102.88 | $35.16M | $19,424 |
| 2026-04-19 | $102.80 | $35.14M | $22,910 |
| 2026-04-18 | $102.01 | $34.87M | $59,880 |
| 2026-04-17 | $102.63 | $34.90M | $170,400 |
| 2026-04-16 | $102.81 | $0.00 | $67,688 |
| 2026-04-15 | $101.78 | $0.00 | $39,747 |
| 2026-04-14 | $102.61 | $0.00 | $31,069 |
| 2026-04-13 | $103.75 | $0.00 | $5,880 |
| 2026-04-12 | $103.07 | $0.00 | $34,816 |
| 2026-04-11 | $102.35 | $0.00 | $40,258 |
| 2026-04-10 | $100.27 | $0.00 | $14,834 |
| 2026-04-09 | $100.90 | $0.00 | $38,553 |
| 2026-04-08 | $100.52 | $0.00 | $53,556 |
| 2026-04-07 | $103.20 | $0.00 | $32,599 |
| 2026-04-06 | $103.58 | $0.00 | $17,776 |
| 2026-04-05 | $103.43 | $0.00 | $4,295 |
| 2026-04-04 | $103.23 | $0.00 | $11,819 |
| 2026-04-03 | $101.79 | $0.00 | $50,918 |
| 2026-04-02 | $102.18 | $0.00 | $15,273 |
| 2026-04-01 | $105.33 | $0.00 | $1,586 |
| 2026-03-31 | $101.67 | $0.00 | $10,901 |
| 2026-03-30 | $105.61 | $0.00 | $292.14 |
| 2026-03-29 | $102.28 | $0.00 | $944.51 |
| 2026-03-28 | $100.50 | $0.00 | $64.84 |
| 2026-03-27 | $103.45 | $0.00 | $2,761 |
| 2026-03-26 | $101.86 | $0.00 | $2,457 |
| 2026-03-25 | $100.46 | $0.00 | $7,386 |
| 2026-03-24 | $102.01 | $0.00 | $1,879 |
| 2026-03-23 | $103.80 | $0.00 | $605.67 |
| 2026-03-22 | $100.28 | $0.00 | $18,886 |
| 2026-03-21 | $100.40 | $0.00 | $19,454 |
| 2026-03-20 | $100.35 | $0.00 | $9,817 |
| 2026-03-19 | $103.34 | $0.00 | $657.08 |
| 2026-03-18 | $100.39 | $0.00 | $25,935 |
| 2026-03-17 | $100.19 | $0.00 | $46,706 |
| 2026-03-16 | $100.06 | $0.00 | $4,475 |
| 2026-03-15 | $100.06 | $0.00 | $46,972 |
| 2026-03-14 | $100.06 | $0.00 | $46,974 |
| 2026-03-13 | $100.33 | $0.00 | $7,293 |
| 2026-03-12 | $100.39 | $0.00 | $158.77 |
| 2026-03-11 | $100.32 | $0.00 | $27,143 |
| 2026-03-10 | $100.32 | $0.00 | $484.06 |
| 2026-03-09 | $100.32 | $0.00 | $210.10 |
| 2026-03-08 | $100.32 | $0.00 | $1,213 |
| 2026-03-07 | $100.32 | $0.00 | $3,173 |
| 2026-03-06 | $100.58 | $0.00 | $2,143 |
| 2026-03-05 | $100.30 | $0.00 | $533.59 |
| 2026-03-04 | $99.76 | $0.00 | $196,001 |
| 2026-03-03 | $100.66 | $0.00 | $43,332 |
| 2026-03-02 | $99.66 | $0.00 | $100.43 |
| 2026-03-01 | $99.65 | $0.00 | $100.43 |
| 2026-02-28 | $99.66 | $0.00 | $100.44 |
| 2026-02-27 | $99.66 | $0.00 | $159.90 |
| 2026-02-26 | $100.24 | $0.00 | $128.99 |
| 2026-02-25 | $100.45 | $0.00 | $139.26 |
| 2026-02-24 | $99.98 | $0.00 | $13,883 |
| 2026-02-23 | $99.94 | $0.00 | $22.85 |
| 2026-02-22 | $99.95 | $0.00 | $137.77 |
| 2026-02-21 | $99.96 | $0.00 | $137.79 |
| 2026-02-20 | $99.76 | $0.00 | $3,764 |
| 2026-02-19 | $100.03 | $0.00 | $22,456 |
| 2026-02-18 | $99.40 | $0.00 | $201.99 |
| 2026-02-17 | $100.17 | $0.00 | $20.03 |
| 2026-02-16 | $100.17 | $0.00 | $294.83 |
| 2026-02-15 | $100.17 | $0.00 | $294.82 |
| 2026-02-14 | $100.18 | $0.00 | $294.84 |
| 2026-02-13 | $100.63 | $0.00 | $151.69 |
| 2026-02-12 | $100.07 | $0.00 | $260.17 |
| 2026-02-11 | $99.50 | $0.00 | $348.87 |
| 2026-02-10 | $99.03 | $0.00 | $198.62 |
| 2026-02-09 | $94.55 | $0.00 | $50.02 |
| 2026-02-08 | $94.56 | $0.00 | $50.03 |
| 2026-02-07 | $94.55 | $0.00 | $50.03 |
| 2026-02-06 | $94.65 | $0.00 | $36,550 |
| 2026-02-05 | $97.82 | $0.00 | $534.86 |
| 2026-02-04 | $97.77 | $0.00 | $1,067 |
| 2026-02-03 | $98.70 | $0.00 | $198.94 |
| 2026-02-02 | $99.48 | $0.00 | $298.44 |
| 2026-02-01 | $99.50 | $0.00 | $298.51 |
| 2026-01-31 | $99.53 | $0.00 | $298.58 |
| 2026-01-30 | $99.10 | $0.00 | $67.23 |
| 2026-01-29 | $99.09 | $0.00 | $105.83 |
| 2026-01-28 | $100.46 | $0.00 | $41,987 |
| 2026-01-27 | $103.09 | $0.00 | $102,136 |
| 2026-01-26 | $100.29 | $0.00 | $202.18 |
| 2026-01-25 | $100.33 | $0.00 | $202.27 |
| 2026-01-24 | $100.32 | $0.00 | $202.24 |
| 2026-01-23 | $100.38 | $0.00 | $222.63 |
| 2026-01-22 | $100.48 | $0.00 | $426,218 |
| 2026-01-21 | $100.84 | $0.00 | $2,317 |
| 2026-01-20 | $100.03 | $0.00 | $6,365 |
| 2026-01-19 | $100.02 | $0.00 | $6,364 |
| 2026-01-18 | $100.02 | $0.00 | $14,881 |
| 2026-01-17 | $100.02 | $0.00 | $14,882 |
| 2026-01-16 | $99.53 | $0.00 | $14,000 |
| 2026-01-15 | $99.81 | $0.00 | $166,695 |
| 2026-01-14 | $101.30 | $0.00 | $173,992 |
| 2026-01-13 | $100.01 | $0.00 | $161,504 |
| 2026-01-12 | $99.61 | $0.00 | $6,502 |
| 2026-01-11 | $99.61 | $0.00 | $6,502 |
| 2026-01-10 | $99.60 | $0.00 | $6,501 |
| 2026-01-09 | $99.56 | $0.00 | $160,474 |
| 2026-01-08 | $99.80 | $0.00 | $473,593 |
| 2026-01-07 | $99.54 | $0.00 | $40,851 |
| 2026-01-06 | $99.42 | $0.00 | $5,341 |
| 2026-01-05 | $98.50 | $0.00 | $5,100 |
| 2026-01-04 | $98.50 | $0.00 | $5,100 |
| 2026-01-03 | $98.50 | $0.00 | $5,100 |
| 2026-01-02 | $99.27 | $0.00 | $99.92 |
| 2026-01-01 | $99.27 | $0.00 | $99.92 |
| 2025-12-31 | $99.16 | $0.00 | $99.81 |
| 2025-12-30 | $99.16 | $0.00 | $298.13 |
| 2025-12-29 | $99.35 | $0.00 | $198.70 |
| 2025-12-19 | $98.25 | $0.00 | $5.00 |
| 2025-12-18 | $98.25 | $0.00 | $9.99 |