Stockscreener 앱 받기
31.62
1.15%
0.32
Schwab Fundamental U S Small Company Etf 주식 (FNDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $31.78 | $31.27 | $0.515 | 537,310.0 | +0.97% |
| 2025-11-25 | $31.37 | $30.69 | $0.68 | 833,587.0 | +2.39% |
| 2025-11-24 | $30.64 | $30.18 | $0.46 | 700,060.0 | +1.09% |
| 2025-11-21 | $30.42 | $29.42 | $0.9999 | 1,470,357.0 | +3.07% |
| 2025-11-20 | $30.30 | $29.31 | $0.9855 | 785,652.0 | -1.38% |
| 2025-11-19 | $30.03 | $29.63 | $0.40 | 944,706.0 | -0.17% |
| 2025-11-18 | $29.96 | $29.50 | $0.4649 | 1,281,329.0 | +0.30% |
| 2025-11-17 | $30.36 | $29.65 | $0.715 | 1,038,913.0 | -2.17% |
| 2025-11-14 | $30.49 | $30.09 | $0.40 | 1,079,705.0 | -0.30% |
| 2025-11-13 | $31.04 | $30.36 | $0.6835 | 1,195,670.0 | -1.81% |
| 2025-11-12 | $31.26 | $31.01 | $0.25 | 901,195.0 | +0.13% |
| 2025-11-11 | $31.05 | $30.84 | $0.215 | 683,030.0 | +0.32% |
| 2025-11-10 | $31.02 | $30.66 | $0.3535 | 999,008.0 | +0.85% |
| 2025-11-07 | $30.63 | $30.18 | $0.45 | 1,024,353.0 | +0.72% |
| 2025-11-06 | $30.84 | $30.36 | $0.48 | 778,912.0 | -1.11% |
| 2025-11-05 | $30.87 | $30.37 | $0.50 | 826,891.0 | +1.35% |
| 2025-11-04 | $30.51 | $30.23 | $0.275 | 779,913.0 | -1.21% |
| 2025-11-03 | $30.70 | $30.31 | $0.39 | 794,021.0 | +0.10% |
| 2025-10-31 | $30.75 | $30.40 | $0.345 | 1,157,559.0 | +0.26% |
| 2025-10-30 | $30.98 | $30.56 | $0.42 | 1,065,898.0 | -0.87% |
| 2025-10-29 | $31.38 | $30.66 | $0.72 | 986,340.0 | -1.37% |
| 2025-10-28 | $31.48 | $31.22 | $0.26 | 593,266.0 | -0.82% |
Schwab Fundamental U S Small Company Etf 주식 (FNDA) 연도별 가격 이력
이 심층 분석에서는 Schwab Fundamental U S Small Company Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FNDA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Schwab Fundamental U S Small Company Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Schwab Fundamental U S Small Company Etf 주식 (FNDA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $31.78 | $29.31 | $2.47 | 16,654,612.0 | +3.05% |
| 2025-10 | $31.75 | $29.82 | $1.93 | 19,946,930.0 | -1.57% |
| 2025-09 | $32.13 | $30.72 | $1.41 | 22,720,469.0 | -0.03% |
| 2025-08 | $31.38 | $28.43 | $2.95 | 24,983,606.0 | +6.71% |
| 2025-07 | $30.23 | $28.50 | $1.73 | 21,975,654.0 | +1.95% |
| 2025-06 | $28.88 | $27.23 | $1.64 | 13,528,255.0 | +3.77% |
| 2025-05 | $28.45 | $26.23 | $2.23 | 20,694,122.0 | +5.14% |
| 2025-04 | $29.39 | $23.49 | $5.90 | 74,991,797.0 | -4.13% |
| 2025-03 | $29.30 | $26.72 | $2.57 | 19,609,064.0 | -5.94% |
| 2025-02 | $30.72 | $28.71 | $2.01 | 13,705,341.0 | -4.46% |
| 2025-01 | $30.99 | $28.92 | $2.07 | 12,496,576.0 | +2.63% |
Schwab Fundamental U S Small Company Etf 주식 (FNDA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.35 | $29.26 | $3.09 | 12,193,012.0 | -8.19% |
| 2024-11 | $32.70 | $29.28 | $3.42 | 12,171,221.0 | +10.04% |
| 2024-10 | $30.42 | $29.04 | $1.38 | 9,659,916.0 | -1.70% |
| 2024-09 | $30.09 | $27.50 | $2.59 | 9,102,064.0 | +1.14% |
| 2024-08 | $30.02 | $26.68 | $3.34 | 11,522,686.0 | -1.74% |
| 2024-07 | $30.50 | $27.09 | $3.41 | 13,870,966.0 | +9.14% |
| 2024-06 | $28.36 | $26.92 | $1.45 | 10,792,346.0 | -2.29% |
| 2024-05 | $28.77 | $26.77 | $2.00 | 12,161,194.0 | +4.64% |
| 2024-04 | $28.59 | $26.38 | $2.21 | 13,109,594.0 | -5.80% |
| 2024-03 | $28.65 | $27.20 | $1.45 | 13,038,386.0 | +3.26% |
| 2024-02 | $27.80 | $26.21 | $1.59 | 13,077,764.0 | +3.89% |
| 2024-01 | $27.76 | $25.98 | $1.78 | 16,522,428.0 | -3.96% |
Schwab Fundamental U S Small Company Etf 주식 (FNDA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.15 | $24.82 | $3.33 | 15,583,046.0 | +10.74% |
| 2023-11 | $25.23 | $22.63 | $2.60 | 14,959,852.0 | +9.22% |
| 2023-10 | $24.43 | $22.43 | $2.00 | 16,713,818.0 | -5.63% |
| 2023-09 | $26.05 | $23.88 | $2.17 | 11,190,532.0 | -5.48% |
| 2023-08 | $26.75 | $24.78 | $1.96 | 11,266,604.0 | -4.26% |
| 2023-07 | $26.82 | $24.48 | $2.34 | 8,885,384.0 | +6.20% |
| 2023-06 | $25.39 | $23.02 | $2.38 | 9,112,390.0 | +9.10% |
| 2023-05 | $24.10 | $22.85 | $1.25 | 10,723,838.0 | -3.16% |
| 2023-04 | $24.47 | $23.17 | $1.30 | 10,011,574.0 | -1.89% |
| 2023-03 | $26.15 | $22.75 | $3.40 | 13,498,508.0 | -4.81% |
| 2023-02 | $26.92 | $25.30 | $1.63 | 7,903,384.0 | -1.58% |
| 2023-01 | $25.98 | $23.15 | $2.82 | 8,334,714.0 | +11.19% |
0.86%
자본화:
|
볼륨(24시간):