Stockscreener 앱 받기
25.27
0.12%
0.03
시간 외 거래:
25.27
Schwab Mortgage Backed Securities Etf 주식 (SMBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $25.29 | $25.19 | $0.10 | 412,052.0 | +0.12% |
| 2026-05-21 | $25.25 | $25.09 | $0.1649 | 349,800.0 | +0.08% |
| 2026-05-20 | $25.23 | $25.04 | $0.185 | 447,697.0 | +0.72% |
| 2026-05-19 | $25.09 | $25.00 | $0.085 | 1,331,866.0 | -0.38% |
| 2026-05-18 | $25.20 | $25.08 | $0.1117 | 468,731.0 | -0.14% |
| 2026-05-15 | $25.22 | $25.15 | $0.0701 | 873,614.0 | -0.71% |
| 2026-05-14 | $25.47 | $25.34 | $0.13 | 944,492.0 | -0.05% |
| 2026-05-13 | $25.38 | $25.30 | $0.08 | 789,909.0 | +0.07% |
| 2026-05-12 | $25.60 | $25.30 | $0.30 | 9,665,576.0 | -0.52% |
| 2026-05-11 | $25.51 | $25.47 | $0.0414 | 1,139,309.0 | -0.29% |
| 2026-05-08 | $25.56 | $25.51 | $0.0465 | 798,197.0 | +0.35% |
| 2026-05-07 | $25.55 | $25.44 | $0.11 | 788,806.0 | -0.16% |
| 2026-05-06 | $25.52 | $25.46 | $0.0589 | 2,298,334.0 | +0.47% |
| 2026-05-05 | $25.41 | $25.36 | $0.0451 | 1,030,912.0 | +0.16% |
| 2026-05-04 | $25.43 | $25.31 | $0.1249 | 785,379.0 | -0.39% |
| 2026-05-01 | $25.49 | $25.41 | $0.085 | 1,521,373.0 | -0.35% |
| 2026-04-30 | $25.55 | $25.50 | $0.05 | 637,628.0 | +0.18% |
| 2026-04-29 | $25.54 | $25.46 | $0.075 | 536,152.0 | -0.55% |
| 2026-04-28 | $25.64 | $25.59 | $0.04 | 552,597.0 | -0.02% |
Schwab Mortgage Backed Securities Etf 주식 (SMBS) 연도별 가격 이력
이 심층 분석에서는 Schwab Mortgage Backed Securities Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMBS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Schwab Mortgage Backed Securities Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Schwab Mortgage Backed Securities Etf 주식 (SMBS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $25.60 | $25.00 | $0.60 | 24,058,099.0 | -1.02% |
| 2026-04 | $25.77 | $25.42 | $0.3501 | 12,789,672.0 | -0.08% |
| 2026-03 | $25.91 | $25.29 | $0.62 | 15,322,425.0 | -2.07% |
| 2026-02 | $26.12 | $25.63 | $0.49 | 11,039,039.0 | +1.08% |
| 2026-01 | $25.89 | $25.65 | $0.235 | 10,533,674.0 | +0.53% |
Schwab Mortgage Backed Securities Etf 주식 (SMBS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.83 | $25.58 | $0.25 | 10,069,363.0 | -0.43% |
| 2025-11 | $25.90 | $25.60 | $0.30 | 8,342,935.0 | +0.15% |
| 2025-10 | $26.01 | $25.56 | $0.45 | 9,502,924.0 | +0.43% |
| 2025-09 | $25.92 | $25.30 | $0.62 | 8,572,894.0 | +0.82% |
| 2025-08 | $25.54 | $25.16 | $0.38 | 8,034,563.0 | +1.11% |
| 2025-07 | $25.37 | $25.07 | $0.2991 | 6,284,941.0 | -0.98% |
| 2025-06 | $26.22 | $24.91 | $1.30 | 4,968,813.0 | +1.35% |
| 2025-05 | $25.42 | $24.78 | $0.643 | 7,112,166.0 | -1.14% |
| 2025-04 | $25.73 | $24.65 | $1.08 | 197,088,534.0 | -0.12% |
| 2025-03 | $25.55 | $25.19 | $0.359 | 238,973.0 | -0.27% |
| 2025-02 | $25.52 | $24.79 | $0.7318 | 492,123.0 | +1.97% |
| 2025-01 | $25.14 | $24.57 | $0.57 | 759,726.0 | +0.41% |
Schwab Mortgage Backed Securities Etf 주식 (SMBS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.57 | $24.75 | $0.819 | 119,535.0 | -1.92% |
| 2024-11 | $25.48 | $25.08 | $0.40 | 83,935.0 | +0.00% |
0.90%
0.20%
자본화:
|
볼륨(24시간):