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

51.69 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 51.97 52.10 51.38 51.69 229,929 -0.45(-0.86%)
Apr 16, 2021 52.16 52.31 51.90 52.14 269,800 +0.21(+0.40%)
Apr 15, 2021 52.08 52.08 51.49 51.93 211,313 +0.20(+0.39%)
Apr 14, 2021 51.28 52.23 51.28 51.73 191,402 +0.59(+1.15%)
Apr 13, 2021 51.47 51.47 50.77 51.14 184,880 -0.42(-0.81%)
Apr 12, 2021 51.56 51.63 51.26 51.56 167,920 +0.09(+0.17%)
Apr 09, 2021 51.37 51.54 51.16 51.47 287,900 +0.17(+0.33%)
Apr 08, 2021 51.26 51.33 50.64 51.30 151,008 +0.21(+0.41%)
Apr 07, 2021 51.62 51.69 51.00 51.09 248,473 -0.58(-1.12%)
Apr 06, 2021 51.57 52.17 51.44 51.67 189,952 +0.06(+0.12%)
Apr 05, 2021 51.89 52.00 51.34 51.61 219,725 +0.22(+0.43%)
Apr 01, 2021 50.98 51.41 50.76 51.39 165,300 +0.73(+1.44%)
Mar 31, 2021 50.63 51.08 50.49 50.66 143,977 +0.15(+0.30%)
Mar 30, 2021 49.77 50.65 49.74 50.51 177,583 +0.68(+1.36%)
Mar 29, 2021 50.73 51.25 49.73 49.83 157,894 -1.17(-2.29%)
Mar 26, 2021 50.39 51.04 50.13 51.00 179,500 +1.08(+2.16%)
Mar 25, 2021 48.27 50.06 47.96 49.92 288,840 +1.23(+2.53%)
Mar 24, 2021 49.61 50.38 48.69 48.69 200,875 -0.52(-1.06%)
Mar 23, 2021 50.58 50.77 48.98 49.21 197,007 -1.82(-3.57%)
Mar 22, 2021 51.85 51.86 50.81 51.03 218,249 -0.83(-1.60%)
Mar 19, 2021 51.70 52.28 51.04 51.86 226,600 +0.04(+0.08%)
Mar 18, 2021 52.66 53.34 51.67 51.82 360,362 -1.05(-1.99%)
Mar 17, 2021 52.23 52.90 52.00 52.87 146,946 +0.39(+0.74%)
Mar 16, 2021 53.26 53.26 52.33 52.48 222,961 -0.96(-1.80%)
Mar 15, 2021 53.28 53.44 52.75 53.44 236,497 +0.29(+0.55%)
Mar 12, 2021 52.66 53.19 52.66 53.15 1,180,000 +0.53(+1.01%)
Mar 11, 2021 52.40 52.72 52.06 52.62 272,474 +0.65(+1.25%)
Mar 10, 2021 51.34 52.14 51.29 51.97 604,466 +0.87(+1.70%)
Mar 09, 2021 51.41 51.47 50.77 51.10 422,428 +0.18(+0.35%)
Mar 08, 2021 50.21 51.28 50.20 50.92 467,052 +0.90(+1.80%)
Mar 05, 2021 49.49 50.03 47.88 50.02 181,700 +1.21(+2.48%)
Mar 04, 2021 49.76 50.13 47.96 48.81 175,894 -0.98(-1.97%)
Mar 03, 2021 49.74 50.63 49.72 49.79 184,708 +0.08(+0.16%)
Mar 02, 2021 50.24 50.33 49.63 49.71 148,697 -0.62(-1.23%)
Mar 01, 2021 49.65 50.48 49.65 50.33 189,089 +1.53(+3.14%)
Feb 26, 2021 49.00 49.40 48.04 48.80 164,000 -0.16(-0.33%)
Feb 25, 2021 50.49 50.65 48.78 48.96 838,791 -1.49(-2.95%)
Feb 24, 2021 49.40 50.54 49.40 50.45 658,684 +1.12(+2.27%)
Feb 23, 2021 48.91 49.53 48.18 49.33 203,200 +0.03(+0.06%)
Feb 22, 2021 48.66 49.71 48.55 49.30 261,575 +0.37(+0.76%)
Feb 19, 2021 48.51 49.06 48.51 48.93 291,800 +0.80(+1.66%)
Feb 18, 2021 48.40 48.46 47.88 48.13 129,322 -0.57(-1.17%)
Feb 17, 2021 48.60 48.84 48.21 48.70 153,295 -0.28(-0.57%)
Feb 16, 2021 49.22 49.35 48.76 48.98 523,921 +0.10(+0.20%)
Feb 12, 2021 48.47 48.94 48.44 48.88 160,700 +0.22(+0.45%)
Feb 11, 2021 48.73 49.08 47.95 48.66 222,181 +0.07(+0.14%)
Feb 10, 2021 48.78 48.95 48.21 48.59 745,148 +0.08(+0.16%)
Feb 09, 2021 48.33 48.69 48.06 48.51 224,324 +0.07(+0.14%)
Feb 08, 2021 47.76 48.44 47.76 48.44 725,090 +0.99(+2.09%)
Feb 05, 2021 47.34 47.45 46.97 47.45 136,700 +0.54(+1.15%)
Feb 04, 2021 46.27 46.96 46.27 46.91 224,185 +0.83(+1.80%)
Feb 03, 2021 45.84 46.14 45.62 46.08 113,633 +0.27(+0.59%)
Feb 02, 2021 45.86 45.97 45.47 45.81 199,451 +0.34(+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.