Stockscreener 앱 받기
21.35
5.78%
-1.30
시간 외 거래:
21.30
-0.05
-0.23%
Schwab Fundamental U S Large Company Etf 주식 (FNDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $22.17 | $21.32 | $0.85 | 9,325,280.0 | -5.74% |
| 2025-04-03 | $23.14 | $22.64 | $0.505 | 7,573,350.0 | -4.63% |
| 2025-04-02 | $23.82 | $23.41 | $0.41 | 3,606,274.0 | +0.59% |
| 2025-04-01 | $23.69 | $23.37 | $0.3181 | 4,295,759.0 | +0.00% |
| 2025-03-31 | $23.70 | $23.20 | $0.4961 | 3,545,273.0 | +0.98% |
| 2025-03-28 | $23.76 | $23.35 | $0.41 | 3,608,033.0 | -1.60% |
| 2025-03-27 | $23.89 | $23.68 | $0.205 | 3,086,932.0 | -0.29% |
| 2025-03-26 | $24.00 | $23.76 | $0.245 | 1,665,760.0 | -0.58% |
| 2025-03-25 | $24.05 | $23.89 | $0.155 | 1,596,607.0 | -0.08% |
| 2025-03-24 | $24.02 | $23.85 | $0.17 | 1,828,836.0 | +1.39% |
| 2025-03-21 | $23.69 | $23.46 | $0.2266 | 2,349,891.0 | -0.29% |
| 2025-03-20 | $23.89 | $23.62 | $0.265 | 3,803,864.0 | -0.21% |
| 2025-03-19 | $23.91 | $23.60 | $0.3053 | 2,290,625.0 | +0.76% |
| 2025-03-18 | $23.70 | $23.50 | $0.20 | 2,440,386.0 | -0.55% |
| 2025-03-17 | $23.80 | $23.42 | $0.38 | 2,062,692.0 | +1.19% |
| 2025-03-14 | $23.49 | $23.14 | $0.35 | 2,768,152.0 | +1.82% |
| 2025-03-13 | $23.34 | $22.96 | $0.3801 | 2,656,845.0 | -0.86% |
| 2025-03-12 | $23.44 | $23.07 | $0.37 | 3,750,545.0 | -0.30% |
| 2025-03-11 | $23.56 | $23.16 | $0.405 | 4,568,146.0 | -1.31% |
| 2025-03-10 | $23.90 | $23.41 | $0.495 | 2,750,575.0 | -1.75% |
| 2025-03-07 | $24.10 | $23.70 | $0.395 | 3,207,157.0 | +0.75% |
| 2025-03-06 | $24.03 | $23.71 | $0.3199 | 4,500,892.0 | -0.83% |
| 2025-03-05 | $24.14 | $23.70 | $0.4374 | 4,814,099.0 | +0.75% |
Schwab Fundamental U S Large Company Etf 주식 (FNDX) 연도별 가격 이력
이 심층 분석에서는 Schwab Fundamental U S Large Company Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FNDX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Schwab Fundamental U S Large Company Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Schwab Fundamental U S Large Company Etf 주식 (FNDX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $23.82 | $21.32 | $2.50 | 34,125,943.0 | -9.57% |
| 2025-03 | $24.80 | $22.96 | $1.84 | 62,430,244.0 | -4.14% |
| 2025-02 | $25.02 | $24.18 | $0.845 | 42,987,832.0 | +0.00% |
| 2025-01 | $24.88 | $23.38 | $1.50 | 41,891,317.0 | +4.01% |
Schwab Fundamental U S Large Company Etf 주식 (FNDX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.14 | $23.38 | $1.76 | 38,976,853.0 | -5.85% |
| 2024-11 | $25.17 | $23.55 | $1.62 | 28,201,701.0 | +6.31% |
| 2024-10 | $24.33 | $23.59 | $0.7433 | 25,434,055.0 | -1.25% |
| 2024-09 | $23.97 | $22.52 | $1.45 | 20,763,981.0 | +1.30% |
| 2024-08 | $23.64 | $21.64 | $2.00 | 31,699,788.0 | +1.99% |
| 2024-07 | $23.35 | $22.23 | $1.13 | 28,951,614.0 | +3.70% |
| 2024-06 | $22.62 | $22.01 | $0.6133 | 22,458,648.0 | +0.18% |
| 2024-05 | $22.53 | $21.35 | $1.17 | 26,038,122.0 | +3.98% |
| 2024-04 | $22.47 | $21.25 | $1.22 | 29,116,803.0 | -4.59% |
| 2024-03 | $22.51 | $21.47 | $1.03 | 28,724,244.0 | +4.40% |
| 2024-02 | $21.58 | $20.72 | $0.8525 | 32,594,478.0 | +3.61% |
| 2024-01 | $21.09 | $20.21 | $0.88 | 38,461,383.0 | +0.58% |
Schwab Fundamental U S Large Company Etf 주식 (FNDX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.73 | $19.54 | $1.19 | 27,780,768.0 | +5.02% |
| 2023-11 | $19.68 | $18.17 | $1.51 | 26,413,332.0 | +8.14% |
| 2023-10 | $18.96 | $17.77 | $1.19 | 35,377,842.0 | -2.55% |
| 2023-09 | $19.61 | $18.49 | $1.11 | 21,340,989.0 | -4.08% |
| 2023-08 | $19.92 | $18.90 | $1.02 | 25,700,643.0 | -2.39% |
| 2023-07 | $19.99 | $18.89 | $1.10 | 21,823,890.0 | +3.84% |
| 2023-06 | $19.28 | $18.03 | $1.25 | 23,986,005.0 | +6.22% |
| 2023-05 | $18.64 | $17.87 | $0.776 | 24,164,370.0 | -2.69% |
| 2023-04 | $18.64 | $18.02 | $0.6233 | 19,667,259.0 | +1.42% |
| 2023-03 | $18.72 | $17.30 | $1.42 | 39,316,740.0 | +0.11% |
| 2023-02 | $19.23 | $18.20 | $1.03 | 19,518,540.0 | -3.19% |
| 2023-01 | $18.89 | $17.67 | $1.22 | 21,012,699.0 | +6.04% |
6.05%
자본화:
|
볼륨(24시간):