Stockscreener 앱 받기
30.95
0.75%
-0.235
시간 외 거래:
30.96
0.005
+0.02%
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 |
|---|---|---|---|---|---|
| 2025-08-25 | $31.12 | $30.95 | $0.17 | 1,660,132.0 | -0.75% |
| 2025-08-22 | $31.25 | $30.23 | $1.02 | 1,843,270.0 | +3.76% |
| 2025-08-21 | $30.12 | $29.86 | $0.26 | 707,146.0 | -0.17% |
| 2025-08-20 | $30.31 | $30.00 | $0.305 | 997,354.0 | -0.63% |
| 2025-08-19 | $30.59 | $30.20 | $0.38 | 773,881.0 | +0.17% |
| 2025-08-18 | $30.31 | $30.15 | $0.16 | 1,424,980.0 | +0.23% |
| 2025-08-15 | $30.44 | $30.12 | $0.3199 | 983,858.0 | -0.49% |
| 2025-08-14 | $30.38 | $30.10 | $0.2785 | 950,615.0 | -1.21% |
| 2025-08-13 | $30.72 | $30.17 | $0.55 | 1,526,745.0 | +2.03% |
| 2025-08-12 | $30.10 | $29.41 | $0.69 | 958,900.0 | +2.91% |
| 2025-08-11 | $29.48 | $29.18 | $0.2972 | 1,348,141.0 | -0.27% |
| 2025-08-08 | $29.48 | $29.27 | $0.205 | 1,012,171.0 | +0.00% |
| 2025-08-07 | $29.65 | $29.19 | $0.4572 | 1,019,572.0 | -0.10% |
| 2025-08-06 | $29.41 | $29.26 | $0.15 | 984,109.0 | -0.20% |
| 2025-08-05 | $29.45 | $29.07 | $0.375 | 758,539.0 | +0.38% |
| 2025-08-04 | $29.32 | $28.97 | $0.3457 | 1,112,277.0 | +1.91% |
| 2025-08-01 | $28.95 | $28.43 | $0.52 | 869,636.0 | -1.57% |
| 2025-07-31 | $29.54 | $29.16 | $0.38 | 1,005,208.0 | -1.28% |
| 2025-07-30 | $30.02 | $29.43 | $0.5876 | 1,182,120.0 | -0.87% |
| 2025-07-29 | $30.18 | $29.77 | $0.41 | 997,159.0 | -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 |
|---|---|---|---|---|---|
| 2025-08 | $31.25 | $28.43 | $2.82 | 20,591,458.0 | +5.97% |
| 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% |
0.78%
자본화:
|
볼륨(24시간):