Stockscreener 앱 받기
27.17
3.10%
-0.87
시간 외 거래:
26.91
-0.26
-0.96%
Schwab U S Small Cap Etf 주식 (SCHA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $28.20 | $27.14 | $1.05 | 6,223,811.0 | -3.10% |
| 2025-10-09 | $28.31 | $27.96 | $0.35 | 2,412,399.0 | -0.85% |
| 2025-10-08 | $28.32 | $27.97 | $0.3482 | 2,097,028.0 | +1.04% |
| 2025-10-07 | $28.40 | $27.89 | $0.5115 | 2,901,247.0 | -1.20% |
| 2025-10-06 | $28.50 | $28.25 | $0.255 | 2,254,734.0 | +0.25% |
| 2025-10-03 | $28.51 | $28.20 | $0.3115 | 3,587,765.0 | +0.64% |
| 2025-10-02 | $28.11 | $27.82 | $0.2883 | 1,973,169.0 | +0.50% |
| 2025-10-01 | $28.01 | $27.78 | $0.23 | 2,023,675.0 | +0.14% |
| 2025-09-30 | $27.93 | $27.62 | $0.315 | 2,706,276.0 | +0.11% |
| 2025-09-29 | $28.04 | $27.78 | $0.2599 | 3,496,842.0 | +0.04% |
| 2025-09-26 | $27.89 | $27.61 | $0.28 | 3,098,017.0 | +0.94% |
| 2025-09-25 | $27.67 | $27.44 | $0.2306 | 3,842,663.0 | -0.90% |
| 2025-09-24 | $28.18 | $27.84 | $0.34 | 4,049,456.0 | -1.07% |
| 2025-09-23 | $28.52 | $28.10 | $0.4238 | 3,901,217.0 | -0.14% |
| 2025-09-22 | $28.25 | $27.91 | $0.3356 | 2,985,028.0 | +0.32% |
| 2025-09-19 | $28.39 | $28.05 | $0.3378 | 2,707,480.0 | -0.81% |
| 2025-09-18 | $28.36 | $27.90 | $0.4601 | 4,756,368.0 | +2.13% |
| 2025-09-17 | $28.31 | $27.52 | $0.79 | 5,317,500.0 | +0.07% |
| 2025-09-16 | $27.79 | $27.53 | $0.255 | 4,934,019.0 | -0.18% |
| 2025-09-15 | $27.89 | $27.72 | $0.17 | 4,498,811.0 | +0.25% |
| 2025-09-12 | $27.93 | $27.66 | $0.265 | 3,144,414.0 | -0.89% |
Schwab U S Small Cap Etf 주식 (SCHA) 연도별 가격 이력
이 심층 분석에서는 Schwab U S Small Cap Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SCHA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Schwab U S Small Cap Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Schwab U S Small Cap Etf 주식 (SCHA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $28.51 | $27.14 | $1.37 | 29,697,639.0 | -2.62% |
| 2025-09 | $28.52 | $26.89 | $1.63 | 95,484,912.0 | +2.16% |
| 2025-08 | $27.54 | $24.95 | $2.59 | 92,794,533.0 | +6.06% |
| 2025-07 | $26.54 | $25.17 | $1.37 | 71,530,417.0 | +1.78% |
| 2025-06 | $25.48 | $23.84 | $1.64 | 69,397,010.0 | +4.72% |
| 2025-05 | $24.80 | $22.74 | $2.06 | 50,971,949.0 | +5.83% |
| 2025-04 | $24.09 | $20.04 | $4.05 | 111,773,666.0 | -2.56% |
| 2025-03 | $25.42 | $22.92 | $2.50 | 86,228,241.0 | -7.28% |
| 2025-02 | $27.10 | $24.84 | $2.26 | 39,021,673.0 | -5.39% |
| 2025-01 | $27.14 | $25.15 | $1.99 | 44,362,380.0 | +3.29% |
Schwab U S Small Cap Etf 주식 (SCHA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.27 | $25.52 | $2.75 | 40,381,969.0 | -8.37% |
| 2024-11 | $28.57 | $25.51 | $3.06 | 41,851,358.0 | +10.63% |
| 2024-10 | $26.44 | $25.11 | $1.34 | 31,452,391.0 | -1.01% |
| 2024-09 | $26.09 | $23.79 | $2.30 | 36,399,940.0 | +0.74% |
| 2024-08 | $25.84 | $22.80 | $3.03 | 40,991,820.0 | -0.60% |
| 2024-07 | $26.20 | $23.38 | $2.82 | 41,047,856.0 | +8.39% |
| 2024-06 | $24.30 | $23.21 | $1.08 | 27,009,502.0 | -1.43% |
| 2024-05 | $24.60 | $22.96 | $1.64 | 35,861,534.0 | +4.52% |
| 2024-04 | $24.68 | $22.53 | $2.15 | 45,724,886.0 | -6.46% |
| 2024-03 | $24.77 | $23.39 | $1.38 | 35,695,936.0 | +3.29% |
| 2024-02 | $24.08 | $22.41 | $1.67 | 75,013,074.0 | +4.86% |
| 2024-01 | $23.68 | $22.23 | $1.45 | 44,057,682.0 | -3.77% |
Schwab U S Small Cap Etf 주식 (SCHA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.08 | $21.11 | $2.98 | 51,109,954.0 | +11.28% |
| 2023-11 | $21.44 | $19.20 | $2.24 | 39,202,124.0 | +9.52% |
| 2023-10 | $20.76 | $19.02 | $1.74 | 50,883,014.0 | -6.42% |
| 2023-09 | $22.43 | $20.41 | $2.02 | 28,445,478.0 | -6.33% |
| 2023-08 | $22.98 | $21.27 | $1.70 | 27,933,038.0 | -4.08% |
| 2023-07 | $23.06 | $21.24 | $1.82 | 26,576,266.0 | +5.25% |
| 2023-06 | $22.04 | $20.15 | $1.89 | 32,879,272.0 | +8.20% |
| 2023-05 | $20.96 | $19.79 | $1.17 | 30,574,280.0 | -1.70% |
| 2023-04 | $21.08 | $20.07 | $1.00 | 29,631,814.0 | -1.79% |
| 2023-03 | $22.41 | $19.59 | $2.82 | 56,694,820.0 | -4.51% |
| 2023-02 | $23.30 | $21.70 | $1.60 | 30,824,668.0 | -1.86% |
| 2023-01 | $22.38 | $19.98 | $2.40 | 36,355,334.0 | +10.44% |
1.71%
자본화:
|
볼륨(24시간):