Stockscreener 앱 받기
25.01
0.40%
-0.10
시간 외 거래:
25.00
-0.01
-0.04%
Schwab Mortgage Backed Securities Etf 주식 (SMBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $25.12 | $25.00 | $0.1223 | 622,465.0 | -0.40% |
| 2026-08-13 | $25.18 | $25.11 | $0.075 | 526,745.0 | +0.28% |
| 2026-08-12 | $25.10 | $25.04 | $0.06 | 438,316.0 | +0.12% |
| 2026-08-11 | $25.05 | $24.96 | $0.095 | 527,490.0 | +0.18% |
| 2026-08-10 | $25.02 | $24.96 | $0.0599 | 635,866.0 | -0.16% |
| 2026-08-07 | $25.06 | $24.98 | $0.0751 | 499,649.0 | +0.14% |
| 2026-08-06 | $25.05 | $24.96 | $0.09 | 481,810.0 | -0.36% |
| 2026-08-05 | $25.07 | $25.01 | $0.055 | 454,988.0 | +0.08% |
| 2026-08-04 | $25.04 | $24.98 | $0.055 | 397,320.0 | +0.40% |
| 2026-08-03 | $24.94 | $24.91 | $0.035 | 840,616.0 | -0.30% |
| 2026-07-31 | $25.07 | $24.98 | $0.09 | 356,687.0 | -0.34% |
| 2026-07-30 | $25.14 | $25.08 | $0.055 | 357,798.0 | +0.12% |
| 2026-07-29 | $25.17 | $25.06 | $0.1099 | 381,202.0 | -0.34% |
| 2026-07-28 | $25.20 | $25.12 | $0.075 | 580,060.0 | +0.16% |
| 2026-07-27 | $25.12 | $25.07 | $0.055 | 465,885.0 | +0.30% |
| 2026-07-24 | $25.07 | $24.97 | $0.105 | 520,452.0 | +0.20% |
| 2026-07-23 | $25.00 | $24.96 | $0.04 | 693,174.0 | -0.26% |
| 2026-07-22 | $25.10 | $25.05 | $0.05 | 406,576.0 | -0.14% |
| 2026-07-21 | $25.12 | $25.08 | $0.04 | 360,401.0 | -0.28% |
| 2026-07-20 | $25.21 | $25.14 | $0.08 | 415,155.0 | -0.18% |
| 2026-07-17 | $25.27 | $25.18 | $0.09 | 573,573.0 | +0.00% |
| 2026-07-16 | $25.23 | $25.19 | $0.035 | 667,250.0 | -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 |
|---|---|---|---|---|---|
| 2026-08 | $25.18 | $24.91 | $0.275 | 6,047,730.0 | -0.02% |
| 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% |
0.43%
0.32%
자본화:
|
볼륨(24시간):