Strategy Stretch Preferred (Ondo Tokenized) STRCON
$105.40+0.32 (+0.31%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $105.09 | 0.00% | $105.09 | $105.42 | $104.94 | 934.35K |
| 2026-09-30 | $105.09 | +0.07% | $105.01 | $105.22 | $104.57 | 2.09M |
| 2026-09-29 | $105.01 | +0.35% | $104.64 | $105.03 | $104.42 | 2.70M |
| 2026-09-28 | $104.64 | +0.52% | $104.10 | $104.65 | $103.55 | 1.07M |
| 2026-09-27 | $104.10 | -0.07% | $104.17 | $104.19 | $103.99 | 1.09M |
| 2026-09-26 | $104.17 | +0.26% | $103.91 | $104.18 | $103.89 | 1.00M |
| 2026-09-25 | $103.91 | +0.20% | $103.70 | $103.93 | $103.41 | 1.01M |
| 2026-09-24 | $103.70 | -0.46% | $104.17 | $104.37 | $103.37 | 968.19K |
| 2026-09-23 | $104.17 | -0.19% | $104.37 | $104.53 | $104.01 | 1.07M |
| 2026-09-22 | $104.37 | +0.19% | $104.18 | $104.45 | $104.04 | 1.46M |
| 2026-09-21 | $104.18 | +0.29% | $103.87 | $104.30 | $103.77 | 3.21M |
| 2026-09-20 | $103.87 | -0.11% | $103.99 | $104.00 | $103.53 | 981.06K |
| 2026-09-19 | $103.99 | +0.11% | $103.87 | $103.99 | $103.66 | 969.35K |
| 2026-09-18 | $103.87 | +0.45% | $103.41 | $104.12 | $103.17 | 1.02M |
| 2026-09-17 | $103.41 | +0.96% | $102.42 | $103.48 | $102.16 | 1.03M |
| 2026-09-16 | $102.42 | -0.16% | $102.58 | $103.31 | $102.05 | 942.14K |
| 2026-09-15 | $102.58 | -0.98% | $103.60 | $103.99 | $102.38 | 1.09M |
| 2026-09-14 | $103.60 | +0.54% | $103.05 | $103.77 | $103.05 | 964.24K |
| 2026-09-13 | $103.05 | -0.13% | $103.18 | $103.27 | $102.92 | 974.40K |
| 2026-09-12 | $103.18 | -0.08% | $103.26 | $103.77 | $103.04 | 1.06M |
| 2026-09-11 | $103.26 | +0.58% | $102.66 | $103.40 | $102.43 | 958.85K |
| 2026-09-10 | $102.66 | +0.02% | $102.64 | $102.86 | $102.43 | 978.36K |
| 2026-09-09 | $102.64 | -0.10% | $102.74 | $102.84 | $102.51 | 995.78K |
| 2026-09-08 | $102.74 | +0.07% | $102.67 | $102.86 | $102.16 | 972.44K |
| 2026-09-07 | $102.67 | -0.06% | $102.74 | $102.77 | $102.40 | 1.17M |
| 2026-09-06 | $102.74 | +0.02% | $102.71 | $102.77 | $102.48 | 1.01M |
| 2026-09-05 | $102.71 | +0.23% | $102.47 | $102.99 | $102.35 | 1.04M |
| 2026-09-04 | $102.47 | -0.01% | $102.49 | $102.73 | $101.77 | 922.04K |
| 2026-09-03 | $102.49 | +0.73% | $101.74 | $102.75 | $101.63 | 1.01M |
| 2026-09-02 | $101.74 | +0.24% | $101.50 | $101.90 | $101.31 | 828.00K |
| 2026-09-01 | $101.50 | -0.10% | $101.60 | $102.19 | $101.29 | 669.13K |
| 2026-08-31 | $101.60 | -0.35% | $101.96 | $102.13 | $101.24 | 760.64K |
| 2026-08-30 | $101.96 | -0.01% | $101.97 | $102.03 | $101.89 | 670.34K |
| 2026-08-29 | $101.97 | +0.23% | $101.74 | $102.03 | $101.74 | 684.08K |
| 2026-08-28 | $101.74 | -0.41% | $102.16 | $102.40 | $101.53 | 705.14K |
| 2026-08-27 | $102.16 | +0.73% | $101.42 | $102.36 | $101.33 | 683.08K |
| 2026-08-26 | $101.42 | +0.18% | $101.24 | $101.81 | $101.18 | 686.38K |
| 2026-08-25 | $101.24 | -0.21% | $101.46 | $101.92 | $101.23 | 733.80K |
| 2026-08-24 | $101.46 | +0.63% | $100.82 | $101.53 | $100.33 | 577.21K |
| 2026-08-23 | $100.82 | +0.02% | $100.80 | $100.87 | $100.72 | 390.16K |
| 2026-08-22 | $100.80 | +0.42% | $100.37 | $100.86 | $100.36 | 381.65K |
| 2026-08-21 | $100.37 | +0.88% | $99.49 | $100.43 | $99.25 | 387.54K |
| 2026-08-20 | $99.49 | -0.15% | $99.64 | $100.12 | $99.35 | 393.45K |
| 2026-08-19 | $99.64 | +1.30% | $98.36 | $99.81 | $98.15 | 407.59K |
| 2026-08-18 | $98.36 | -0.35% | $98.70 | $98.90 | $98.20 | 422.10K |
| 2026-08-17 | $98.70 | +0.13% | $98.57 | $99.15 | $98.30 | 410.97K |
| 2026-08-16 | $98.57 | -0.08% | $98.65 | $98.77 | $98.00 | 407.33K |
| 2026-08-15 | $98.65 | -0.37% | $99.01 | $99.11 | $98.28 | 410.00K |
| 2026-08-14 | $99.01 | -0.41% | $99.42 | $99.84 | $98.51 | 568.36K |
| 2026-08-13 | $99.42 | +0.40% | $99.02 | $99.72 | $98.95 | 760.04K |
| 2026-08-12 | $99.02 | -0.06% | $99.08 | $99.45 | $98.88 | 447.40K |
| 2026-08-11 | $99.08 | +0.75% | $98.34 | $99.17 | $97.92 | 423.97K |
| 2026-08-10 | $98.34 | +0.09% | $98.25 | $98.86 | $97.95 | 353.06K |
| 2026-08-09 | $98.25 | -0.05% | $98.30 | $98.66 | $97.74 | 170.93K |
| 2026-08-08 | $98.30 | -0.12% | $98.41 | $98.64 | $97.91 | 168.59K |
| 2026-08-07 | $98.41 | +0.88% | $97.55 | $98.74 | $97.37 | 234.61K |
| 2026-08-06 | $97.55 | +0.13% | $97.43 | $98.38 | $97.17 | 1.84M |
| 2026-08-05 | $97.43 | +0.73% | $96.72 | $97.85 | $96.43 | 1.35M |
| 2026-08-04 | $96.72 | +1.21% | $95.56 | $97.33 | $94.99 | 487.39K |
| 2026-08-03 | $95.56 | +2.55% | $93.18 | $96.01 | $92.94 | 263.43K |
| 2026-08-02 | $93.18 | -0.06% | $93.24 | $93.43 | $92.92 | 165.67K |
| 2026-08-01 | $93.24 | +0.18% | $93.08 | $93.36 | $92.52 | 183.13K |
| 2026-07-31 | $93.08 | -0.12% | $93.19 | $93.40 | $92.22 | 253.75K |
| 2026-07-30 | $93.19 | +2.71% | $90.73 | $93.26 | $90.65 | 219.58K |
| 2026-07-29 | $90.73 | +0.08% | $90.66 | $91.29 | $90.31 | 171.22K |
| 2026-07-28 | $90.66 | -0.03% | $90.69 | $92.15 | $89.07 | 911.74K |
| 2026-07-27 | $90.69 | +1.81% | $89.08 | $91.51 | $89.07 | 814.82K |
| 2026-07-26 | $89.08 | +0.08% | $89.00 | $89.11 | $88.80 | 721.15K |
| 2026-07-25 | $89.00 | +0.01% | $89.00 | $89.09 | $88.92 | 711.64K |
| 2026-07-24 | $89.00 | +1.56% | $87.63 | $89.56 | $87.48 | 783.67K |
| 2026-07-23 | $87.63 | -2.66% | $90.02 | $90.02 | $87.01 | 820.30K |
| 2026-07-22 | $90.02 | -0.36% | $90.35 | $90.68 | $89.59 | 739.20K |
| 2026-07-21 | $90.35 | +0.39% | $90.00 | $90.93 | $89.97 | 749.75K |
| 2026-07-20 | $90.00 | +2.50% | $87.80 | $90.93 | $87.61 | 790.15K |
| 2026-07-19 | $87.80 | -0.05% | $87.84 | $87.85 | $87.75 | 723.48K |
| 2026-07-18 | $87.84 | 0.00% | $87.84 | $87.89 | $87.78 | 752.52K |
| 2026-07-17 | $87.84 | -0.09% | $87.91 | $88.60 | $86.60 | 782.62K |
| 2026-07-16 | $87.91 | -2.57% | $90.23 | $90.52 | $87.32 | 853.04K |
| 2026-07-15 | $90.23 | -0.29% | $90.49 | $91.66 | $89.81 | 730.47K |
| 2026-07-14 | $90.49 | +1.79% | $88.90 | $91.00 | $88.86 | 1.01M |
| 2026-07-13 | $88.90 | -0.46% | $89.31 | $90.27 | $88.32 | 760.36K |
| 2026-07-12 | $89.31 | -0.08% | $89.38 | $89.39 | $89.31 | 711.85K |
| 2026-07-11 | $89.38 | -0.32% | $89.67 | $89.74 | $89.31 | 714.56K |
| 2026-07-10 | $89.67 | +2.37% | $87.59 | $89.78 | $87.51 | 1.90M |
| 2026-07-09 | $87.59 | -0.57% | $88.09 | $88.61 | $87.07 | 794.35K |
| 2026-07-08 | $88.09 | -0.28% | $88.34 | $88.70 | $86.75 | 825.11K |
| 2026-07-07 | $88.34 | -3.07% | $91.14 | $92.99 | $88.34 | 1.76M |
| 2026-07-06 | $91.14 | +1.87% | $89.47 | $93.48 | $89.47 | 3.55M |
| 2026-07-05 | $89.47 | -0.04% | $89.51 | $89.54 | $89.46 | 651.68K |
| 2026-07-04 | $89.51 | +0.03% | $89.48 | $89.53 | $89.45 | 651.08K |