Stockscreener 앱 받기
29.12
0.83%
0.27
시간 외 거래:
29.12
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 |
|---|---|---|---|---|---|
| 2025-02-28 | $29.12 | $28.71 | $0.41 | 865,758.0 | +0.94% |
| 2025-02-27 | $29.27 | $28.84 | $0.43 | 819,017.0 | -1.20% |
| 2025-02-26 | $29.51 | $29.13 | $0.38 | 631,034.0 | -0.03% |
| 2025-02-25 | $29.41 | $29.04 | $0.375 | 869,069.0 | -0.03% |
| 2025-02-24 | $29.45 | $29.09 | $0.355 | 1,152,233.0 | -0.24% |
| 2025-02-21 | $30.17 | $29.20 | $0.965 | 734,732.0 | -2.30% |
| 2025-02-20 | $30.22 | $29.82 | $0.40 | 494,179.0 | -0.96% |
| 2025-02-19 | $30.35 | $30.12 | $0.2284 | 584,122.0 | -0.39% |
| 2025-02-18 | $30.39 | $30.17 | $0.2201 | 624,734.0 | +0.73% |
| 2025-02-14 | $30.46 | $30.14 | $0.315 | 751,284.0 | -0.17% |
| 2025-02-13 | $30.25 | $29.98 | $0.265 | 1,091,764.0 | +1.04% |
| 2025-02-12 | $30.03 | $29.79 | $0.24 | 690,342.0 | -1.19% |
| 2025-02-11 | $30.30 | $30.03 | $0.2748 | 445,672.0 | -0.07% |
| 2025-02-10 | $30.42 | $30.19 | $0.23 | 510,803.0 | +0.17% |
| 2025-02-07 | $30.64 | $30.19 | $0.4499 | 766,621.0 | -1.08% |
| 2025-02-06 | $30.72 | $30.39 | $0.33 | 483,656.0 | +0.10% |
| 2025-02-05 | $30.55 | $30.26 | $0.2951 | 465,106.0 | +0.83% |
| 2025-02-04 | $30.32 | $29.99 | $0.3299 | 830,476.0 | +0.87% |
| 2025-02-03 | $30.29 | $29.70 | $0.585 | 894,739.0 | -1.48% |
| 2025-01-31 | $30.88 | $30.38 | $0.50 | 604,105.0 | -0.91% |
| 2025-01-30 | $30.91 | $30.53 | $0.38 | 504,254.0 | +1.15% |
| 2025-01-29 | $30.71 | $30.25 | $0.46 | 755,375.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $30.72 | $28.71 | $2.01 | 14,570,251.0 | -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% |
1.30%
자본화:
|
볼륨(24시간):