Skip to main content

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

57.01 +0.21 (+0.37%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 50.14 50.40 49.72 49.81 189,465 -0.78(-1.53%)
Apr 29, 2021 50.98 51.01 50.21 50.59 233,887 +0.08(+0.15%)
Apr 28, 2021 50.40 50.64 50.24 50.51 146,578 +0.14(+0.29%)
Apr 27, 2021 50.30 50.53 50.15 50.37 670,495 +0.13(+0.27%)
Apr 26, 2021 50.25 50.54 50.11 50.24 169,040 +0.19(+0.38%)
Apr 23, 2021 49.27 50.24 49.25 50.04 151,154 +0.89(+1.81%)
Apr 22, 2021 49.51 49.85 49.04 49.15 177,477 -0.25(-0.50%)
Apr 21, 2021 48.34 49.44 48.34 49.40 209,817 +1.00(+2.06%)
Apr 20, 2021 49.34 49.34 48.07 48.41 308,384 -1.11(-2.24%)
Apr 19, 2021 49.79 49.91 49.22 49.52 240,019 -0.43(-0.86%)
Apr 16, 2021 49.97 50.11 49.72 49.95 281,639 +0.20(+0.40%)
Apr 15, 2021 49.89 49.89 49.33 49.75 220,586 +0.19(+0.39%)
Apr 14, 2021 49.12 50.03 49.12 49.56 199,801 +0.57(+1.15%)
Apr 13, 2021 49.31 49.31 48.64 48.99 192,993 -0.40(-0.81%)
Apr 12, 2021 49.39 49.46 49.11 49.39 175,289 +0.09(+0.17%)
Apr 09, 2021 49.21 49.37 49.01 49.31 300,534 +0.16(+0.33%)
Apr 08, 2021 49.11 49.17 48.51 49.14 157,634 +0.20(+0.41%)
Apr 07, 2021 49.45 49.52 48.86 48.94 259,377 -0.56(-1.12%)
Apr 06, 2021 49.40 49.98 49.28 49.50 198,287 +0.06(+0.12%)
Apr 05, 2021 49.71 49.81 49.18 49.44 229,367 +0.21(+0.43%)
Apr 01, 2021 48.84 49.25 48.63 49.23 172,554 +0.70(+1.44%)
Mar 31, 2021 48.50 48.94 48.37 48.53 150,295 +0.14(+0.30%)
Mar 30, 2021 47.68 48.52 47.65 48.39 185,376 +0.65(+1.36%)
Mar 29, 2021 48.60 49.10 47.64 47.74 164,823 -1.12(-2.29%)
Mar 26, 2021 48.27 48.89 48.02 48.86 187,377 +1.03(+2.16%)
Mar 25, 2021 46.24 47.96 45.94 47.82 301,515 +1.18(+2.53%)
Mar 24, 2021 47.52 48.26 46.64 46.64 209,690 -0.46(-0.98%)
Mar 23, 2021 48.42 48.60 46.89 47.11 205,804 -1.74(-3.57%)
Mar 22, 2021 49.63 49.64 48.64 48.85 227,995 -0.79(-1.60%)
Mar 19, 2021 49.49 50.05 48.86 49.64 236,719 +0.04(+0.08%)
Mar 18, 2021 50.41 51.06 49.46 49.60 376,454 -1.01(-1.99%)
Mar 17, 2021 50.00 50.63 49.78 50.61 153,508 +0.37(+0.74%)
Mar 16, 2021 50.98 50.98 50.10 50.24 232,917 -0.92(-1.80%)
Mar 15, 2021 51.00 51.16 50.49 51.16 247,058 +0.28(+0.55%)
Mar 12, 2021 50.41 50.92 50.41 50.88 1,232,695 +0.51(+1.01%)
Mar 11, 2021 50.16 50.47 49.83 50.37 284,641 +0.62(+1.25%)
Mar 10, 2021 49.15 49.91 49.10 49.75 631,459 +0.83(+1.70%)
Mar 09, 2021 49.21 49.27 48.60 48.92 441,292 +0.17(+0.35%)
Mar 08, 2021 48.06 49.09 48.05 48.74 487,909 +0.86(+1.80%)
Mar 05, 2021 47.37 47.89 45.83 47.88 189,814 +1.16(+2.48%)
Mar 04, 2021 47.63 47.99 45.91 46.72 183,748 -0.94(-1.97%)
Mar 03, 2021 47.61 48.47 47.59 47.66 192,956 +0.08(+0.16%)
Mar 02, 2021 48.09 48.18 47.51 47.59 155,337 -0.59(-1.23%)
Mar 01, 2021 47.53 48.32 47.53 48.18 197,533 +1.46(+3.14%)
Feb 26, 2021 46.91 47.29 45.99 46.71 171,323 -0.15(-0.33%)
Feb 25, 2021 48.33 48.48 46.69 46.87 876,248 -1.43(-2.95%)
Feb 24, 2021 47.29 48.38 47.29 48.29 688,098 +1.07(+2.27%)
Feb 23, 2021 46.82 47.41 46.12 47.22 212,274 +0.03(+0.06%)
Feb 22, 2021 46.58 47.59 46.47 47.19 273,256 +0.35(+0.76%)
Feb 19, 2021 46.44 46.96 46.44 46.84 304,830 +0.77(+1.66%)
Feb 18, 2021 46.33 46.39 45.83 46.07 135,097 -0.55(-1.17%)
Feb 17, 2021 46.52 46.75 46.15 46.62 160,140 -0.27(-0.57%)
Feb 16, 2021 47.12 47.24 46.68 46.89 547,317 +0.10(+0.20%)
Feb 12, 2021 46.40 46.84 46.37 46.79 167,876 +0.21(+0.45%)
Feb 11, 2021 46.65 46.98 45.90 46.58 232,102 +0.07(+0.14%)
Feb 10, 2021 46.69 46.85 46.15 46.51 778,424 +0.08(+0.16%)
Feb 09, 2021 46.26 46.60 46.01 46.44 234,341 +0.07(+0.14%)
Feb 08, 2021 45.72 46.37 45.72 46.37 757,470 +0.95(+2.09%)
Feb 05, 2021 45.32 45.42 44.97 45.42 142,804 +0.52(+1.15%)
Feb 04, 2021 44.29 44.95 44.29 44.90 234,196 +0.79(+1.80%)
Feb 03, 2021 43.88 44.17 43.67 44.11 118,707 +0.26(+0.59%)
Feb 02, 2021 43.90 44.00 43.53 43.85 208,357 +0.33(+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.