Skip to main content

Schwab Fundamental U.S. Small Co. ETF (NY: FNDA )

57.03 +0.23 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 53.81 54.12 53.71 53.87 151,064 +0.06(+0.11%)
Dec 30, 2021 53.97 54.43 53.78 53.81 140,022 -0.14(-0.25%)
Dec 29, 2021 53.75 54.02 53.62 53.95 156,514 +0.17(+0.32%)
Dec 28, 2021 53.86 54.12 53.66 53.78 171,998 -0.01(-0.02%)
Dec 27, 2021 53.14 53.80 52.95 53.79 188,077 +0.66(+1.24%)
Dec 23, 2021 52.91 53.26 52.88 53.13 126,977 +0.35(+0.66%)
Dec 22, 2021 52.24 52.78 52.13 52.78 114,854 +0.52(+1.00%)
Dec 21, 2021 51.35 52.26 51.35 52.26 220,501 +1.51(+2.98%)
Dec 20, 2021 50.80 50.89 49.99 50.74 387,870 -0.84(-1.63%)
Dec 17, 2021 51.28 52.13 50.99 51.59 273,584 -0.01(-0.02%)
Dec 16, 2021 52.62 52.72 51.38 51.60 285,719 -0.68(-1.30%)
Dec 15, 2021 51.74 52.36 51.04 52.27 265,743 +0.62(+1.20%)
Dec 14, 2021 51.65 52.36 51.58 51.65 296,632 -0.36(-0.69%)
Dec 13, 2021 52.78 52.78 51.83 52.01 181,506 -0.78(-1.49%)
Dec 10, 2021 53.11 53.17 52.31 52.80 182,516 +0.04(+0.07%)
Dec 09, 2021 53.17 53.30 52.76 52.76 153,939 -0.76(-1.41%)
Dec 08, 2021 53.39 53.65 53.17 53.51 147,830 +0.38(+0.71%)
Dec 07, 2021 53.14 53.62 52.91 53.14 255,411 +0.74(+1.41%)
Dec 06, 2021 51.77 52.75 51.52 52.39 156,632 +1.17(+2.29%)
Dec 03, 2021 52.07 52.07 50.83 51.22 175,506 -0.58(-1.12%)
Dec 02, 2021 50.55 52.00 50.51 51.80 228,501 +1.43(+2.85%)
Dec 01, 2021 52.20 52.54 50.32 50.36 211,000 -0.82(-1.60%)
Nov 30, 2021 52.04 52.12 50.96 51.18 281,932 -1.38(-2.62%)
Nov 29, 2021 53.40 53.51 52.21 52.56 163,619 +0.00(+0.00%)
Nov 26, 2021 53.04 53.04 51.91 52.56 333,585 -1.97(-3.62%)
Nov 24, 2021 54.29 54.65 54.29 54.53 149,436 -0.17(-0.32%)
Nov 23, 2021 54.53 54.85 54.25 54.71 170,784 +0.13(+0.23%)
Nov 22, 2021 54.53 55.13 54.48 54.58 193,377 +0.36(+0.66%)
Nov 19, 2021 54.36 54.54 54.14 54.22 189,364 -0.61(-1.11%)
Nov 18, 2021 55.26 54.84 54.71 54.83 211,301 -0.15(-0.28%)
Nov 17, 2021 55.39 55.39 54.77 54.98 158,328 -0.52(-0.94%)
Nov 16, 2021 55.47 55.65 55.21 55.50 125,308 +0.02(+0.03%)
Nov 15, 2021 55.63 55.63 55.32 55.49 193,529 +0.04(+0.07%)
Nov 12, 2021 55.57 55.58 55.31 55.45 104,180 +0.07(+0.12%)
Nov 11, 2021 55.21 55.53 54.97 55.38 119,034 +0.44(+0.81%)
Nov 10, 2021 55.40 54.94 136,301 -0.59(-1.06%)
Nov 09, 2021 55.55 55.61 55.23 55.52 164,733 -0.08(-0.14%)
Nov 08, 2021 55.97 56.01 55.44 55.60 226,419 -0.02(-0.03%)
Nov 05, 2021 55.24 55.73 55.24 55.62 260,994 +1.03(+1.89%)
Nov 04, 2021 55.04 55.22 54.43 54.59 183,056 -0.23(-0.42%)
Nov 03, 2021 53.99 55.06 53.87 54.82 231,646 +0.90(+1.66%)
Nov 02, 2021 54.15 54.15 53.69 53.93 271,259 -0.11(-0.20%)
Nov 01, 2021 52.98 54.05 52.76 54.03 171,420 +1.27(+2.41%)
Oct 29, 2021 52.79 53.04 52.53 52.76 116,408 -0.12(-0.22%)
Oct 28, 2021 52.36 52.88 52.36 52.88 182,603 +0.83(+1.59%)
Oct 27, 2021 53.04 53.04 52.05 52.05 163,303 -1.07(-2.01%)
Oct 26, 2021 53.75 53.10 53.12 154,976 -0.40(-0.76%)
Oct 25, 2021 53.24 53.64 53.12 53.52 140,746 +0.39(+0.72%)
Oct 22, 2021 53.13 53.40 52.91 53.14 121,432 +0.07(+0.13%)
Oct 21, 2021 53.06 53.25 52.80 53.07 127,190 +0.05(+0.09%)
Oct 20, 2021 52.52 53.17 52.45 53.02 142,068 +0.43(+0.82%)
Oct 19, 2021 52.79 52.79 52.38 52.59 220,487 +0.00(+0.00%)
Oct 18, 2021 52.28 52.77 52.28 52.59 133,521 +0.08(+0.15%)
Oct 15, 2021 52.95 53.23 52.49 52.51 253,750 -0.04(-0.07%)
Oct 14, 2021 52.32 52.62 52.32 52.55 116,170 +0.71(+1.37%)
Oct 13, 2021 51.88 51.88 51.27 51.84 122,109 +0.01(+0.02%)
Oct 12, 2021 51.75 51.99 51.67 51.83 89,934 +0.17(+0.33%)
Oct 11, 2021 52.01 52.37 51.64 51.65 114,420 -0.33(-0.63%)
Oct 08, 2021 52.35 52.44 51.98 51.98 107,034 -0.23(-0.44%)
Oct 07, 2021 51.87 52.54 51.87 52.21 116,053 +0.72(+1.40%)
Oct 06, 2021 51.34 51.55 50.72 51.49 115,013 -0.28(-0.54%)
Oct 05, 2021 51.87 52.23 51.48 51.77 154,353 +0.12(+0.22%)
Oct 04, 2021 51.71 52.08 51.47 51.65 122,329 -0.11(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.