Skip to main content

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

58.97 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 46.72 47.10 45.81 46.53 171,994 -0.15(-0.33%)
Feb 25, 2021 48.14 48.29 46.51 46.68 879,677 -1.42(-2.95%)
Feb 24, 2021 47.10 48.19 47.10 48.11 690,790 +1.07(+2.27%)
Feb 23, 2021 46.64 47.23 45.94 47.04 213,104 +0.03(+0.06%)
Feb 22, 2021 46.40 47.40 46.29 47.01 274,325 +0.35(+0.76%)
Feb 19, 2021 46.26 46.78 46.26 46.66 306,023 +0.76(+1.66%)
Feb 18, 2021 46.15 46.21 45.66 45.89 135,625 -0.54(-1.17%)
Feb 17, 2021 46.34 46.57 45.97 46.44 160,767 -0.27(-0.57%)
Feb 16, 2021 46.93 47.06 46.49 46.70 549,459 +0.10(+0.20%)
Feb 12, 2021 46.22 46.66 46.19 46.61 168,533 +0.21(+0.45%)
Feb 11, 2021 46.47 46.80 45.72 46.40 233,010 +0.07(+0.14%)
Feb 10, 2021 46.51 46.67 45.97 46.33 781,469 +0.08(+0.16%)
Feb 09, 2021 46.08 46.42 45.83 46.26 235,258 +0.07(+0.14%)
Feb 08, 2021 45.54 46.19 45.54 46.19 760,433 +0.94(+2.09%)
Feb 05, 2021 45.14 45.24 44.79 45.24 143,363 +0.51(+1.15%)
Feb 04, 2021 44.12 44.78 44.12 44.73 235,112 +0.79(+1.80%)
Feb 03, 2021 43.71 44.00 43.50 43.94 119,171 +0.26(+0.59%)
Feb 02, 2021 43.73 43.83 43.36 43.68 209,173 +0.32(+0.75%)
Feb 01, 2021 42.85 43.47 42.40 43.36 298,076 +0.92(+2.16%)
Jan 29, 2021 43.19 43.57 42.36 42.44 293,858 -0.80(-1.85%)
Jan 28, 2021 43.68 43.88 43.02 43.24 315,445 -0.18(-0.42%)
Jan 27, 2021 43.37 44.07 43.14 43.42 159,261 -0.49(-1.11%)
Jan 26, 2021 44.46 44.46 43.78 43.91 191,814 -0.35(-0.80%)
Jan 25, 2021 44.21 44.82 43.69 44.26 157,501 +0.05(+0.11%)
Jan 22, 2021 43.58 44.28 43.41 44.21 177,971 +0.29(+0.65%)
Jan 21, 2021 44.33 44.33 43.84 43.93 175,558 -0.39(-0.88%)
Jan 20, 2021 44.25 44.50 44.07 44.32 187,632 +0.23(+0.52%)
Jan 19, 2021 44.19 44.24 43.80 44.09 381,255 +0.35(+0.81%)
Jan 15, 2021 43.83 43.96 43.24 43.74 245,825 -0.59(-1.33%)
Jan 14, 2021 43.80 44.58 43.80 44.33 346,100 +0.81(+1.86%)
Jan 13, 2021 43.89 43.97 43.45 43.52 234,505 -0.44(-1.00%)
Jan 12, 2021 43.39 44.02 43.37 43.96 308,605 +0.70(+1.61%)
Jan 11, 2021 42.67 43.34 42.65 43.26 177,324 +0.06(+0.13%)
Jan 08, 2021 43.64 43.64 42.71 43.20 300,045 -0.24(-0.55%)
Jan 07, 2021 43.23 43.57 43.19 43.44 368,049 +0.39(+0.91%)
Jan 06, 2021 41.51 43.42 41.51 43.05 504,825 +1.88(+4.56%)
Jan 05, 2021 40.29 41.41 40.29 41.17 202,759 +0.78(+1.94%)
Jan 04, 2021 41.22 41.27 39.91 40.39 336,966 -0.53(-1.30%)
Dec 31, 2020 40.93 40.93 40.93 163,339 +0.11(+0.28%)
Dec 30, 2020 40.52 41.03 40.52 40.81 163,339 +0.36(+0.90%)
Dec 29, 2020 41.08 41.08 40.22 40.45 238,236 -0.52(-1.28%)
Dec 28, 2020 41.19 41.29 40.94 40.97 179,662 +0.17(+0.42%)
Dec 24, 2020 40.88 40.88 40.55 40.80 149,205 +0.03(+0.07%)
Dec 23, 2020 40.44 40.93 40.44 40.77 175,988 +0.50(+1.25%)
Dec 22, 2020 40.30 40.33 40.06 40.27 227,179 +0.12(+0.31%)
Dec 21, 2020 39.72 40.24 39.51 40.14 195,896 -0.30(-0.75%)
Dec 18, 2020 40.78 40.89 40.31 40.45 166,425 -0.31(-0.77%)
Dec 17, 2020 40.67 40.76 40.38 40.76 221,404 +0.29(+0.71%)
Dec 16, 2020 40.70 40.79 40.31 40.48 510,086 -0.15(-0.38%)
Dec 15, 2020 39.90 40.63 39.84 40.63 163,942 +0.94(+2.38%)
Dec 14, 2020 40.44 40.46 39.68 39.69 149,412 -0.28(-0.69%)
Dec 11, 2020 39.94 40.22 39.63 39.96 178,920 -0.30(-0.76%)
Dec 10, 2020 39.80 40.33 39.57 40.27 254,373 +0.14(+0.34%)
Dec 09, 2020 40.33 40.59 39.81 40.13 322,378 +0.02(+0.05%)
Dec 08, 2020 39.56 40.16 39.56 40.11 208,871 +0.28(+0.69%)
Dec 07, 2020 39.97 39.97 39.66 39.84 180,304 -0.25(-0.62%)
Dec 04, 2020 39.30 40.08 39.30 40.08 281,857 +0.99(+2.52%)
Dec 03, 2020 38.75 39.30 38.75 39.10 236,831 +0.39(+1.00%)
Dec 02, 2020 38.41 38.80 38.33 38.71 151,599 +0.14(+0.37%)
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.