Stockscreener 앱 받기
24.16
0.39%
0.095
Schwab Mortgage Backed Securities Etf 주식 (SMBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-13 | $24.18 | $24.07 | $0.10 | 4,951,746.0 | +0.39% |
| 2026-10-12 | $24.12 | $24.07 | $0.0539 | 190,817.0 | -0.08% |
| 2026-10-09 | $24.10 | $24.00 | $0.10 | 1,534,953.0 | +0.00% |
| 2026-10-08 | $24.12 | $23.89 | $0.235 | 781,130.0 | +0.63% |
| 2026-10-07 | $24.00 | $23.80 | $0.195 | 982,224.0 | -0.13% |
| 2026-10-06 | $24.00 | $23.89 | $0.105 | 1,302,407.0 | +0.25% |
| 2026-10-05 | $24.01 | $23.82 | $0.1854 | 2,212,884.0 | +0.04% |
| 2026-10-02 | $24.16 | $23.90 | $0.26 | 1,606,327.0 | -0.48% |
| 2026-10-01 | $24.07 | $23.82 | $0.255 | 1,981,421.0 | +0.06% |
| 2026-09-30 | $24.19 | $23.96 | $0.23 | 685,844.0 | -0.12% |
| 2026-09-29 | $24.11 | $23.96 | $0.15 | 1,963,212.0 | -0.21% |
| 2026-09-28 | $24.17 | $24.04 | $0.135 | 1,843,363.0 | -0.72% |
| 2026-09-25 | $24.28 | $24.10 | $0.18 | 753,034.0 | +0.48% |
| 2026-09-24 | $24.38 | $24.14 | $0.2401 | 1,421,410.0 | -0.82% |
| 2026-09-23 | $24.56 | $24.26 | $0.30 | 3,379,321.0 | -0.94% |
| 2026-09-22 | $24.62 | $24.51 | $0.1101 | 753,533.0 | +0.04% |
| 2026-09-21 | $24.59 | $24.52 | $0.07 | 674,306.0 | +0.20% |
| 2026-09-18 | $24.56 | $24.48 | $0.0819 | 759,547.0 | -0.41% |
| 2026-09-17 | $24.62 | $24.55 | $0.0749 | 654,509.0 | +0.65% |
| 2026-09-16 | $24.57 | $24.43 | $0.1412 | 716,533.0 | -0.18% |
| 2026-09-15 | $24.50 | $24.43 | $0.07 | 2,520,873.0 | +0.06% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $24.18 | $23.80 | $0.375 | 15,543,909.0 | +0.69% |
| 2026-09 | $24.89 | $23.96 | $0.931 | 32,868,447.0 | -3.85% |
| 2026-08 | $25.18 | $24.91 | $0.275 | 12,332,372.0 | -0.22% |
| 2026-07 | $25.33 | $24.96 | $0.37 | 10,410,348.0 | -1.59% |
| 2026-06 | $25.60 | $25.18 | $0.4199 | 11,642,224.0 | -0.24% |
| 2026-05 | $25.60 | $25.00 | $0.60 | 27,019,768.0 | -0.20% |
| 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% |
0.20%
0.02%
자본화:
|
볼륨(24시간):