Stockscreener 앱 받기
24.90
0.85%
0.21
Schwab Fundamental U S Large Company Etf 주식 (FNDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $24.92 | $24.75 | $0.17 | 4,263,381.0 | +0.85% |
| 2025-08-07 | $24.88 | $24.62 | $0.2531 | 3,890,860.0 | +0.04% |
| 2025-08-06 | $24.76 | $24.60 | $0.16 | 4,741,536.0 | +0.24% |
| 2025-08-05 | $24.72 | $24.53 | $0.1886 | 4,226,570.0 | -0.08% |
| 2025-08-04 | $24.64 | $24.49 | $0.15 | 4,188,250.0 | +1.07% |
| 2025-08-01 | $24.55 | $24.27 | $0.285 | 5,231,886.0 | -1.34% |
| 2025-07-31 | $24.98 | $24.66 | $0.315 | 6,008,857.0 | -0.68% |
| 2025-07-30 | $25.04 | $24.75 | $0.2946 | 2,923,699.0 | -0.48% |
| 2025-07-29 | $25.11 | $24.96 | $0.15 | 3,180,344.0 | -0.24% |
| 2025-07-28 | $25.15 | $25.01 | $0.14 | 2,945,728.0 | -0.36% |
| 2025-07-25 | $25.16 | $25.00 | $0.165 | 2,657,542.0 | +0.28% |
| 2025-07-24 | $25.22 | $25.07 | $0.1533 | 2,449,494.0 | -0.48% |
| 2025-07-23 | $25.20 | $25.15 | $0.0452 | 781,271.0 | +0.88% |
| 2025-07-22 | $25.00 | $24.82 | $0.185 | 3,266,047.0 | +0.81% |
| 2025-07-21 | $24.92 | $24.76 | $0.16 | 3,836,533.0 | +0.12% |
| 2025-07-18 | $24.90 | $24.70 | $0.20 | 2,299,231.0 | -0.16% |
| 2025-07-17 | $24.82 | $24.63 | $0.189 | 2,119,727.0 | +0.49% |
| 2025-07-16 | $24.70 | $24.43 | $0.265 | 3,236,243.0 | +0.24% |
| 2025-07-15 | $24.95 | $24.61 | $0.34 | 2,630,024.0 | -1.16% |
| 2025-07-14 | $24.91 | $24.79 | $0.1181 | 2,213,182.0 | -0.04% |
Schwab Fundamental U S Large Company Etf 주식 (FNDX) 연도별 가격 이력
이 심층 분석에서는 Schwab Fundamental U S Large Company Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FNDX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Schwab Fundamental U S Large Company Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Schwab Fundamental U S Large Company Etf 주식 (FNDX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $24.92 | $24.27 | $0.65 | 30,805,864.0 | +0.77% |
| 2025-07 | $25.22 | $24.43 | $0.7883 | 63,877,721.0 | +0.69% |
| 2025-06 | $24.59 | $23.44 | $1.15 | 53,077,370.0 | +3.72% |
| 2025-05 | $24.04 | $22.83 | $1.21 | 60,917,041.0 | +3.68% |
| 2025-04 | $24.66 | $20.41 | $4.24 | 102,600,341.0 | -3.35% |
| 2025-03 | $24.80 | $22.96 | $1.84 | 62,430,244.0 | -4.14% |
| 2025-02 | $25.02 | $24.18 | $0.845 | 42,987,832.0 | +0.00% |
| 2025-01 | $24.88 | $23.38 | $1.50 | 41,891,317.0 | +4.01% |
Schwab Fundamental U S Large Company Etf 주식 (FNDX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.14 | $23.38 | $1.76 | 38,976,853.0 | -5.85% |
| 2024-11 | $25.17 | $23.55 | $1.62 | 28,201,701.0 | +6.31% |
| 2024-10 | $24.33 | $23.59 | $0.7433 | 25,434,055.0 | -1.25% |
| 2024-09 | $23.97 | $22.52 | $1.45 | 20,763,981.0 | +1.30% |
| 2024-08 | $23.64 | $21.64 | $2.00 | 31,699,788.0 | +1.99% |
| 2024-07 | $23.35 | $22.23 | $1.13 | 28,951,614.0 | +3.70% |
| 2024-06 | $22.62 | $22.01 | $0.6133 | 22,458,648.0 | +0.18% |
| 2024-05 | $22.53 | $21.35 | $1.17 | 26,038,122.0 | +3.98% |
| 2024-04 | $22.47 | $21.25 | $1.22 | 29,116,803.0 | -4.59% |
| 2024-03 | $22.51 | $21.47 | $1.03 | 28,724,244.0 | +4.40% |
| 2024-02 | $21.58 | $20.72 | $0.8525 | 32,594,478.0 | +3.61% |
| 2024-01 | $21.09 | $20.21 | $0.88 | 38,461,383.0 | +0.58% |
Schwab Fundamental U S Large Company Etf 주식 (FNDX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.73 | $19.54 | $1.19 | 27,780,768.0 | +5.02% |
| 2023-11 | $19.68 | $18.17 | $1.51 | 26,413,332.0 | +8.14% |
| 2023-10 | $18.96 | $17.77 | $1.19 | 35,377,842.0 | -2.55% |
| 2023-09 | $19.61 | $18.49 | $1.11 | 21,340,989.0 | -4.08% |
| 2023-08 | $19.92 | $18.90 | $1.02 | 25,700,643.0 | -2.39% |
| 2023-07 | $19.99 | $18.89 | $1.10 | 21,823,890.0 | +3.84% |
| 2023-06 | $19.28 | $18.03 | $1.25 | 23,986,005.0 | +6.22% |
| 2023-05 | $18.64 | $17.87 | $0.776 | 24,164,370.0 | -2.69% |
| 2023-04 | $18.64 | $18.02 | $0.6233 | 19,667,259.0 | +1.42% |
| 2023-03 | $18.72 | $17.30 | $1.42 | 39,316,740.0 | +0.11% |
| 2023-02 | $19.23 | $18.20 | $1.03 | 19,518,540.0 | -3.19% |
| 2023-01 | $18.89 | $17.67 | $1.22 | 21,012,699.0 | +6.04% |
0.63%
0.02%
자본화:
|
볼륨(24시간):