Strategy PP Variable xStock STRCX
$107.03+0.75 (+0.71%)
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 | $99.22 | -0.10% | $99.32 | $99.33 | $99.16 | 146.51K |
| 2026-09-30 | $99.32 | +0.35% | $98.97 | $106.97 | $98.78 | 301.50K |
| 2026-09-29 | $98.97 | -0.05% | $99.02 | $99.26 | $98.78 | 290.51K |
| 2026-09-28 | $99.02 | -0.07% | $99.09 | $107.75 | $98.82 | 700.51K |
| 2026-09-27 | $99.09 | -0.07% | $99.15 | $104.92 | $98.88 | 151.61K |
| 2026-09-26 | $99.15 | -7.20% | $106.85 | $106.85 | $98.72 | 247.58K |
| 2026-09-25 | $106.85 | +8.08% | $98.86 | $106.85 | $98.40 | 642.22K |
| 2026-09-24 | $98.86 | -0.14% | $99.00 | $107.33 | $98.83 | 367.04K |
| 2026-09-23 | $99.00 | -5.39% | $104.63 | $105.24 | $98.98 | 581.33K |
| 2026-09-22 | $104.63 | -1.06% | $105.73 | $106.68 | $98.60 | 540.52K |
| 2026-09-21 | $105.75 | +0.82% | $104.89 | $107.27 | $98.43 | 660.57K |
| 2026-09-20 | $104.89 | -0.97% | $105.92 | $105.96 | $98.96 | 156.60K |
| 2026-09-19 | $105.92 | -0.18% | $98.69 | $106.32 | $98.68 | 273.14K |
| 2026-09-18 | $106.11 | +7.63% | $98.59 | $106.21 | $97.96 | 533.63K |
| 2026-09-17 | $98.59 | +0.90% | $97.71 | $105.77 | $97.43 | 778.58K |
| 2026-09-16 | $97.71 | -6.45% | $97.65 | $105.35 | $97.59 | 532.64K |
| 2026-09-15 | $104.44 | +5.78% | $98.73 | $106.35 | $97.64 | 754.56K |
| 2026-09-14 | $98.73 | -6.52% | $105.62 | $106.58 | $98.41 | 1.13M |
| 2026-09-13 | $105.62 | -0.56% | $106.03 | $106.21 | $100.01 | 309.77K |
| 2026-09-12 | $106.22 | +0.06% | $106.15 | $106.50 | $98.62 | 530.04K |
| 2026-09-11 | $106.15 | +0.78% | $105.18 | $106.29 | $98.21 | 2.36M |
| 2026-09-10 | $105.33 | +0.23% | $105.09 | $105.57 | $104.40 | 317.83K |
| 2026-09-09 | $105.09 | -0.63% | $105.75 | $106.13 | $97.52 | 337.61K |
| 2026-09-08 | $105.76 | +2.68% | $103.00 | $106.06 | $96.88 | 3.56M |
| 2026-09-07 | $103.00 | +1.33% | $101.65 | $103.85 | $101.06 | 182.86K |
| 2026-09-06 | $101.65 | -1.13% | $102.81 | $102.91 | $100.47 | 42.19K |
| 2026-09-05 | $102.81 | +0.18% | $102.62 | $103.18 | $97.89 | 40.33K |
| 2026-09-04 | $102.62 | -0.96% | $103.62 | $103.67 | $97.69 | 133.95K |
| 2026-09-03 | $103.62 | +1.74% | $101.85 | $103.76 | $96.99 | 170.43K |
| 2026-09-02 | $101.85 | +0.81% | $101.04 | $103.98 | $96.03 | 22.56K |
| 2026-09-01 | $101.04 | -2.96% | $104.12 | $104.42 | $97.30 | 203.69K |
| 2026-08-31 | $104.12 | -0.85% | $105.00 | $105.01 | $96.98 | 222.19K |
| 2026-08-30 | $105.01 | +1.78% | $103.18 | $106.14 | $101.83 | 80.86K |
| 2026-08-29 | $103.18 | -0.49% | $103.69 | $105.15 | $97.56 | 91.53K |
| 2026-08-28 | $103.69 | +2.27% | $101.39 | $103.89 | $97.61 | 447.46K |
| 2026-08-27 | $101.39 | +1.08% | $100.30 | $101.62 | $98.30 | 269.09K |
| 2026-08-26 | $100.30 | +4.43% | $96.05 | $103.55 | $96.02 | 31.46K |
| 2026-08-25 | $96.05 | -5.72% | $101.88 | $103.21 | $95.42 | 165.81K |
| 2026-08-24 | $101.88 | +3.71% | $98.23 | $101.88 | $98.23 | 152.03K |
| 2026-08-23 | $98.23 | -2.64% | $100.90 | $101.32 | $97.00 | 22.59K |
| 2026-08-22 | $100.89 | +0.73% | $100.16 | $102.41 | $95.05 | 102.18K |
| 2026-08-21 | $100.16 | +1.69% | $98.50 | $100.64 | $98.48 | 134.00K |
| 2026-08-20 | $98.50 | -3.40% | $101.97 | $102.37 | $98.50 | 11.06K |
| 2026-08-19 | $101.97 | +1.23% | $100.73 | $102.32 | $100.35 | 99.08K |
| 2026-08-18 | $100.73 | +1.03% | $99.70 | $101.04 | $96.94 | 6.23K |
| 2026-08-17 | $99.70 | +1.55% | $98.18 | $100.68 | $96.96 | 84.13K |
| 2026-08-16 | $98.18 | +0.42% | $97.77 | $98.32 | $95.40 | 17.80K |
| 2026-08-15 | $97.77 | -0.18% | $97.94 | $98.17 | $95.14 | 17.97K |
| 2026-08-14 | $97.94 | -2.11% | $100.06 | $100.06 | $97.30 | 62.88K |
| 2026-08-13 | $100.06 | +1.66% | $98.42 | $101.80 | $97.99 | 46.73K |
| 2026-08-12 | $98.42 | -1.27% | $99.70 | $100.07 | $97.52 | 46.99K |
| 2026-08-11 | $99.70 | -0.01% | $99.71 | $100.40 | $97.69 | 4.94K |
| 2026-08-10 | $99.71 | +0.55% | $99.16 | $101.57 | $98.17 | 207.21K |
| 2026-08-09 | $99.16 | +2.02% | $97.20 | $99.16 | $95.82 | 19.31K |
| 2026-08-08 | $97.20 | +0.02% | $97.18 | $99.12 | $95.92 | 12.13K |
| 2026-08-07 | $97.18 | -2.72% | $99.90 | $100.43 | $96.62 | 44.34K |
| 2026-08-06 | $99.90 | +1.19% | $98.72 | $100.35 | $98.63 | 11.44K |
| 2026-08-05 | $98.72 | +1.60% | $97.17 | $99.82 | $96.85 | 45.83K |
| 2026-08-04 | $97.17 | +2.14% | $95.13 | $99.53 | $94.47 | 75.56K |
| 2026-08-03 | $95.13 | +3.63% | $91.79 | $95.66 | $90.07 | 249.45K |
| 2026-08-02 | $91.79 | -0.30% | $92.07 | $92.36 | $89.45 | 12.03K |
| 2026-08-01 | $92.07 | +0.26% | $91.83 | $93.33 | $90.27 | 59 |
| 2026-07-31 | $91.83 | -2.39% | $94.08 | $94.34 | $91.31 | 61.94K |
| 2026-07-30 | $94.08 | +4.01% | $90.45 | $94.20 | $89.35 | 50.69K |
| 2026-07-29 | $90.45 | -1.39% | $91.73 | $92.56 | $89.12 | 37.33K |
| 2026-07-28 | $91.73 | -1.37% | $93.00 | $93.70 | $90.57 | 45.48K |
| 2026-07-27 | $93.00 | +3.51% | $89.84 | $93.68 | $89.74 | 59.35K |
| 2026-07-26 | $89.84 | -0.75% | $90.52 | $91.72 | $88.90 | 62.26K |
| 2026-07-25 | $90.52 | +1.08% | $89.55 | $91.58 | $89.25 | 165 |
| 2026-07-24 | $89.55 | +1.40% | $88.31 | $89.91 | $87.51 | 83.55K |
| 2026-07-23 | $88.31 | -4.28% | $92.26 | $92.32 | $87.78 | 23.80K |
| 2026-07-22 | $92.26 | +0.22% | $92.06 | $92.26 | $88.59 | 115.41K |
| 2026-07-21 | $92.06 | +0.67% | $91.44 | $92.71 | $91.43 | 19.75K |
| 2026-07-20 | $91.44 | +2.41% | $89.29 | $92.44 | $88.42 | 65.52K |
| 2026-07-19 | $89.29 | -0.83% | $90.03 | $91.01 | $88.89 | 49.22K |
| 2026-07-18 | $90.03 | +0.73% | $89.38 | $90.35 | $88.25 | 14.39K |
| 2026-07-17 | $89.38 | -0.33% | $89.68 | $89.91 | $87.55 | 27.64K |
| 2026-07-16 | $89.68 | -2.88% | $92.34 | $92.73 | $88.46 | 39.54K |
| 2026-07-15 | $92.34 | -0.68% | $92.97 | $93.80 | $92.02 | 17.80K |
| 2026-07-14 | $92.97 | +3.56% | $89.78 | $93.10 | $89.59 | 39.73K |
| 2026-07-13 | $89.78 | -4.66% | $94.17 | $94.17 | $89.78 | 14.44K |
| 2026-07-12 | $94.17 | +3.72% | $90.79 | $94.17 | $90.78 | 31.18K |
| 2026-07-11 | $90.79 | -0.08% | $90.86 | $92.07 | $90.74 | 2.21K |
| 2026-07-10 | $90.86 | +1.75% | $89.30 | $90.89 | $88.78 | 7.10K |
| 2026-07-09 | $89.30 | -1.64% | $90.79 | $91.69 | $89.29 | 15.46K |
| 2026-07-08 | $90.79 | -0.11% | $90.89 | $91.19 | $89.14 | 5.88K |
| 2026-07-07 | $90.89 | -2.88% | $93.59 | $94.62 | $90.89 | 82.41K |
| 2026-07-06 | $93.59 | +1.91% | $91.84 | $95.40 | $90.19 | 66.07K |
| 2026-07-05 | $91.84 | -1.37% | $93.12 | $96.39 | $90.01 | 11.68K |
| 2026-07-04 | $93.12 | +1.90% | $91.38 | $93.42 | $91.38 | 500 |