Stockscreener 앱 받기
69.30
0.31%
-0.2184
시간 외 거래:
60.00
-9.3026
-13.42%
Schwab Crypto Thematic Etf 주식 (STCE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $69.49 | $68.16 | $1.33 | 44,691.0 | -0.31% |
| 2026-09-03 | $69.55 | $64.57 | $4.98 | 112,065.0 | +9.17% |
| 2026-09-02 | $63.93 | $61.61 | $2.32 | 26,351.0 | +1.89% |
| 2026-09-01 | $63.87 | $62.45 | $1.42 | 40,143.0 | -4.29% |
| 2026-08-31 | $65.47 | $63.39 | $2.08 | 44,451.0 | +1.39% |
| 2026-08-28 | $67.63 | $63.88 | $3.74 | 54,461.0 | -6.55% |
| 2026-08-27 | $70.22 | $67.37 | $2.85 | 41,868.0 | +3.56% |
| 2026-08-26 | $67.67 | $66.06 | $1.61 | 49,507.0 | -2.43% |
| 2026-08-25 | $68.41 | $65.01 | $3.40 | 39,702.0 | +4.44% |
| 2026-08-24 | $67.08 | $64.59 | $2.49 | 90,299.0 | -0.93% |
| 2026-08-21 | $68.61 | $64.61 | $4.00 | 146,766.0 | +1.84% |
| 2026-08-20 | $65.00 | $63.00 | $2.00 | 66,447.0 | +5.26% |
| 2026-08-19 | $62.79 | $58.48 | $4.31 | 71,821.0 | +3.08% |
| 2026-08-18 | $61.96 | $59.41 | $2.55 | 57,327.0 | -4.73% |
| 2026-08-17 | $62.94 | $61.61 | $1.33 | 42,474.0 | +1.66% |
| 2026-08-14 | $61.95 | $60.33 | $1.62 | 31,770.0 | +0.62% |
| 2026-08-13 | $63.47 | $60.66 | $2.81 | 70,676.0 | -0.71% |
| 2026-08-12 | $62.94 | $61.20 | $1.74 | 37,571.0 | +2.17% |
| 2026-08-11 | $61.75 | $59.95 | $1.80 | 49,529.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $69.55 | $61.61 | $7.94 | 267,941.0 | +6.13% |
| 2026-08 | $70.22 | $58.48 | $11.74 | 1,386,534.0 | +4.38% |
| 2026-07 | $70.92 | $57.73 | $13.19 | 2,926,226.0 | -10.56% |
| 2026-06 | $84.08 | $68.98 | $15.10 | 3,830,196.0 | -13.14% |
| 2026-05 | $81.14 | $65.76 | $15.38 | 2,684,170.0 | +24.03% |
| 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):