Stockscreener 앱 받기
29.85
3.21%
-0.99
시간 외 거래:
29.55
-0.30
-1.01%
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $30.96 | $29.82 | $1.14 | 1,032,785.0 | -3.21% |
| 2025-10-09 | $31.28 | $30.78 | $0.4992 | 605,853.0 | -1.25% |
| 2025-10-08 | $31.27 | $30.94 | $0.325 | 551,840.0 | +0.81% |
| 2025-10-07 | $31.43 | $30.91 | $0.52 | 1,118,232.0 | -1.21% |
| 2025-10-06 | $31.60 | $31.31 | $0.2899 | 1,074,104.0 | -0.22% |
| 2025-10-03 | $31.70 | $31.37 | $0.335 | 860,745.0 | +0.51% |
| 2025-10-02 | $31.35 | $31.04 | $0.31 | 713,666.0 | +0.03% |
| 2025-10-01 | $31.33 | $31.00 | $0.33 | 802,180.0 | +0.32% |
| 2025-09-30 | $31.19 | $30.89 | $0.305 | 1,497,489.0 | +0.06% |
| 2025-09-29 | $31.40 | $31.03 | $0.3744 | 1,016,761.0 | -0.29% |
| 2025-09-26 | $31.26 | $30.95 | $0.31 | 865,112.0 | +0.97% |
| 2025-09-25 | $30.98 | $30.79 | $0.195 | 1,066,642.0 | -0.67% |
| 2025-09-24 | $31.50 | $31.14 | $0.36 | 734,363.0 | -0.92% |
| 2025-09-23 | $31.91 | $31.42 | $0.49 | 903,241.0 | -0.29% |
| 2025-09-22 | $31.60 | $31.38 | $0.2215 | 1,165,081.0 | +0.00% |
| 2025-09-19 | $31.99 | $31.47 | $0.52 | 691,810.0 | -1.28% |
| 2025-09-18 | $31.98 | $31.54 | $0.435 | 1,173,337.0 | +1.59% |
| 2025-09-17 | $32.13 | $31.21 | $0.915 | 1,351,496.0 | +0.06% |
| 2025-09-16 | $31.53 | $31.25 | $0.28 | 1,318,753.0 | -0.29% |
| 2025-09-15 | $31.70 | $31.45 | $0.24 | 1,240,281.0 | +0.19% |
| 2025-09-12 | $31.79 | $31.42 | $0.372 | 1,020,361.0 | -1.32% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $31.70 | $29.82 | $1.88 | 7,792,190.0 | -4.20% |
| 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% |
1.71%
자본화:
|
볼륨(24시간):