Stockscreener 앱 받기
76.31
7.25%
5.16
시간 외 거래:
76.27
-0.04
-0.05%
Schwab Crypto Thematic Etf 주식 (STCE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $76.31 | $73.19 | $3.12 | 324,496.0 | +7.25% |
| 2026-05-05 | $71.18 | $68.55 | $2.63 | 61,705.0 | +4.39% |
| 2026-05-04 | $68.60 | $66.42 | $2.18 | 118,590.0 | +3.01% |
| 2026-05-01 | $67.35 | $65.76 | $1.59 | 130,608.0 | +1.91% |
| 2026-04-30 | $65.15 | $62.67 | $2.48 | 83,450.0 | +4.95% |
| 2026-04-29 | $63.74 | $61.28 | $2.46 | 92,962.0 | -3.19% |
| 2026-04-28 | $64.26 | $62.48 | $1.78 | 98,185.0 | -2.28% |
| 2026-04-27 | $66.91 | $64.72 | $2.19 | 85,106.0 | -1.83% |
| 2026-04-24 | $68.15 | $66.19 | $1.96 | 122,833.0 | -0.51% |
| 2026-04-23 | $68.92 | $65.60 | $3.32 | 92,685.0 | -1.83% |
| 2026-04-22 | $69.04 | $67.71 | $1.33 | 85,911.0 | +4.06% |
| 2026-04-21 | $68.54 | $65.36 | $3.18 | 172,261.0 | -3.83% |
| 2026-04-20 | $68.36 | $65.96 | $2.40 | 93,025.0 | +0.95% |
| 2026-04-17 | $68.43 | $65.74 | $2.69 | 135,801.0 | +4.67% |
| 2026-04-16 | $65.10 | $62.38 | $2.72 | 70,239.0 | -0.59% |
| 2026-04-15 | $64.89 | $63.13 | $1.76 | 538,487.0 | +1.98% |
| 2026-04-14 | $64.59 | $62.36 | $2.23 | 78,280.0 | +4.69% |
| 2026-04-13 | $60.87 | $56.74 | $4.13 | 83,062.0 | +4.40% |
| 2026-04-10 | $59.34 | $57.89 | $1.45 | 71,721.0 | +1.00% |
| 2026-04-09 | $58.66 | $56.22 | $2.44 | 92,347.0 | +0.44% |
| 2026-04-08 | $58.08 | $56.27 | $1.81 | 75,338.0 | +5.71% |
| 2026-04-07 | $54.29 | $52.27 | $2.02 | 68,472.0 | +0.28% |
Schwab Crypto Thematic Etf 주식 (STCE) 연도별 가격 이력
이 심층 분석에서는 Schwab Crypto Thematic Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STCE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Schwab Crypto Thematic Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Schwab Crypto Thematic Etf 주식 (STCE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $76.31 | $65.76 | $10.55 | 959,895.0 | +17.53% |
| 2026-04 | $69.04 | $49.75 | $19.29 | 2,392,924.0 | +24.91% |
| 2026-03 | $60.09 | $48.35 | $11.74 | 2,359,920.0 | -8.21% |
| 2026-02 | $65.13 | $51.19 | $13.94 | 3,198,087.0 | -13.20% |
| 2026-01 | $75.77 | $60.78 | $14.99 | 4,105,392.0 | +8.81% |
Schwab Crypto Thematic Etf 주식 (STCE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $76.70 | $60.00 | $16.70 | 1,715,495.0 | -19.87% |
| 2025-11 | $100.0 | $58.69 | $41.31 | 2,666,028.0 | -18.04% |
| 2025-10 | $109.6 | $78.76 | $30.88 | 4,624,369.0 | +17.90% |
| 2025-09 | $81.24 | $55.91 | $25.33 | 2,091,363.0 | +31.61% |
| 2025-08 | $60.72 | $50.41 | $10.31 | 868,376.0 | +8.92% |
| 2025-07 | $61.70 | $49.19 | $12.51 | 1,287,847.0 | +9.55% |
| 2025-06 | $50.20 | $41.20 | $9.00 | 611,187.0 | +20.95% |
| 2025-05 | $46.39 | $36.33 | $10.06 | 490,304.0 | +14.37% |
| 2025-04 | $37.70 | $28.07 | $9.63 | 872,403.0 | +10.61% |
| 2025-03 | $42.75 | $31.69 | $11.06 | 746,399.0 | -17.98% |
| 2025-02 | $50.33 | $37.81 | $12.52 | 1,439,668.0 | -17.33% |
| 2025-01 | $54.02 | $44.11 | $9.91 | 1,882,080.0 | +7.73% |
Schwab Crypto Thematic Etf 주식 (STCE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $58.94 | $44.63 | $14.31 | 1,795,641.0 | -14.57% |
| 2024-11 | $56.02 | $37.38 | $18.64 | 1,309,704.0 | +37.37% |
| 2024-10 | $44.00 | $33.17 | $10.83 | 348,824.0 | +10.88% |
| 2024-09 | $36.69 | $29.55 | $7.14 | 262,105.0 | +5.59% |
| 2024-08 | $38.00 | $29.19 | $8.81 | 329,732.0 | -11.85% |
| 2024-07 | $43.27 | $35.89 | $7.38 | 280,542.0 | +3.74% |
| 2024-06 | $39.65 | $35.75 | $3.90 | 218,482.0 | +0.36% |
| 2024-05 | $38.26 | $31.50 | $6.76 | 262,336.0 | +11.74% |
| 2024-04 | $39.95 | $31.75 | $8.20 | 348,216.0 | -19.23% |
| 2024-03 | $41.82 | $34.48 | $7.34 | 567,516.0 | +12.15% |
| 2024-02 | $40.00 | $25.45 | $14.55 | 358,854.0 | +35.81% |
| 2024-01 | $33.81 | $24.64 | $9.17 | 415,154.0 | -17.05% |
0.69%
자본화:
|
볼륨(24시간):