Skip to main content

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

58.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 49.94 50.20 49.52 49.62 190,207 -0.77(-1.53%)
Apr 29, 2021 50.78 50.81 50.02 50.39 234,804 +0.08(+0.15%)
Apr 28, 2021 50.20 50.44 50.04 50.32 147,152 +0.14(+0.29%)
Apr 27, 2021 50.11 50.34 49.95 50.17 673,123 +0.13(+0.27%)
Apr 26, 2021 50.06 50.34 49.92 50.04 169,703 +0.19(+0.38%)
Apr 23, 2021 49.08 50.04 49.06 49.85 151,747 +0.89(+1.81%)
Apr 22, 2021 49.31 49.66 48.85 48.96 178,172 -0.25(-0.50%)
Apr 21, 2021 48.15 49.25 48.15 49.21 210,640 +0.99(+2.06%)
Apr 20, 2021 49.14 49.14 47.88 48.22 309,593 -1.11(-2.24%)
Apr 19, 2021 49.59 49.71 49.03 49.32 240,960 -0.43(-0.86%)
Apr 16, 2021 49.77 49.92 49.52 49.75 282,744 +0.20(+0.40%)
Apr 15, 2021 49.70 49.70 49.14 49.55 221,451 +0.19(+0.39%)
Apr 14, 2021 48.93 49.84 48.93 49.36 200,584 +0.56(+1.15%)
Apr 13, 2021 49.11 49.11 48.45 48.80 193,749 -0.40(-0.81%)
Apr 12, 2021 49.20 49.27 48.91 49.20 175,976 +0.09(+0.17%)
Apr 09, 2021 49.02 49.18 48.82 49.11 301,712 +0.16(+0.33%)
Apr 08, 2021 48.91 48.98 48.32 48.95 158,252 +0.20(+0.41%)
Apr 07, 2021 49.26 49.32 48.67 48.75 260,393 -0.55(-1.12%)
Apr 06, 2021 49.21 49.78 49.09 49.30 199,065 +0.06(+0.12%)
Apr 05, 2021 49.51 49.62 48.99 49.25 230,266 +0.21(+0.43%)
Apr 01, 2021 48.65 49.06 48.44 49.04 173,230 +0.70(+1.44%)
Mar 31, 2021 48.31 48.75 48.18 48.34 150,884 +0.14(+0.30%)
Mar 30, 2021 47.49 48.33 47.46 48.20 186,102 +0.65(+1.36%)
Mar 29, 2021 48.41 48.90 47.45 47.55 165,469 -1.12(-2.29%)
Mar 26, 2021 48.08 48.70 47.83 48.67 188,111 +1.03(+2.16%)
Mar 25, 2021 46.06 47.77 45.76 47.63 302,697 +1.17(+2.53%)
Mar 24, 2021 47.34 48.07 46.46 46.46 210,512 -0.46(-0.98%)
Mar 23, 2021 48.23 48.41 46.70 46.92 206,609 -1.74(-3.57%)
Mar 22, 2021 49.44 49.45 48.45 48.66 228,887 -0.79(-1.60%)
Mar 19, 2021 49.30 49.85 48.67 49.45 237,645 +0.04(+0.08%)
Mar 18, 2021 50.21 50.86 49.27 49.41 377,927 -1.00(-1.99%)
Mar 17, 2021 49.80 50.44 49.58 50.41 154,108 +0.37(+0.74%)
Mar 16, 2021 50.78 50.78 49.90 50.04 233,829 -0.92(-1.80%)
Mar 15, 2021 50.80 50.96 50.30 50.96 248,024 +0.28(+0.55%)
Mar 12, 2021 50.21 50.72 50.21 50.68 1,237,517 +0.51(+1.01%)
Mar 11, 2021 49.96 50.27 49.64 50.17 285,755 +0.62(+1.25%)
Mar 10, 2021 48.95 49.72 48.91 49.55 633,930 +0.83(+1.70%)
Mar 09, 2021 49.02 49.08 48.41 48.72 443,018 +0.17(+0.35%)
Mar 08, 2021 47.88 48.90 47.87 48.55 489,817 +0.86(+1.80%)
Mar 05, 2021 47.19 47.70 45.65 47.70 190,556 +1.15(+2.48%)
Mar 04, 2021 47.45 47.80 45.73 46.54 184,467 -0.93(-1.97%)
Mar 03, 2021 47.43 48.28 47.41 47.48 193,711 +0.08(+0.16%)
Mar 02, 2021 47.90 47.99 47.32 47.40 155,945 -0.59(-1.23%)
Mar 01, 2021 47.34 48.13 47.34 47.99 198,305 +1.46(+3.14%)
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%)
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.