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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	35.10	35.66	35.04	35.61	675,354	+0.56(+1.60%)
Apr 29, 2026	35.36	35.40	34.91	35.05	641,102	-0.31(-0.88%)
Apr 28, 2026	35.53	35.69	35.26	35.36	550,481	-0.20(-0.56%)
Apr 27, 2026	35.54	35.75	35.45	35.56	626,596	+0.06(+0.17%)
Apr 24, 2026	35.42	35.60	35.21	35.50	400,680	+0.17(+0.48%)
Apr 23, 2026	35.34	35.51	34.90	35.33	653,122	-0.03(-0.08%)
Apr 22, 2026	35.62	35.62	35.23	35.36	630,883	+0.03(+0.08%)
Apr 21, 2026	35.76	35.97	35.23	35.33	1,014,827	-0.32(-0.90%)
Apr 20, 2026	35.29	35.70	35.29	35.65	640,696	+0.23(+0.65%)
Apr 17, 2026	35.05	35.69	35.05	35.42	907,608	+0.73(+2.10%)
Apr 16, 2026	34.56	34.79	34.54	34.69	628,755	+0.15(+0.43%)
Apr 15, 2026	34.52	34.59	34.39	34.54	727,375	-0.02(-0.06%)
Apr 14, 2026	34.50	34.66	34.34	34.56	719,898	+0.19(+0.55%)
Apr 13, 2026	33.87	34.37	33.82	34.37	834,254	+0.39(+1.15%)
Apr 10, 2026	34.14	34.17	33.89	33.98	427,968	-0.10(-0.29%)
Apr 09, 2026	33.75	34.19	33.75	34.08	543,785	+0.14(+0.41%)
Apr 08, 2026	33.89	34.12	33.74	33.94	703,851	+0.97(+2.94%)
Apr 07, 2026	32.81	33.08	32.69	32.97	966,270	+0.02(+0.06%)
Apr 06, 2026	32.74	32.97	32.57	32.95	964,188	+0.17(+0.52%)
Apr 02, 2026	32.16	32.98	32.10	32.78	941,746	+0.15(+0.46%)
Apr 01, 2026	32.62	32.91	32.59	32.63	963,650	+0.20(+0.62%)
Mar 31, 2026	32.04	32.65	31.84	32.43	1,009,288	+0.82(+2.59%)
Mar 30, 2026	32.14	32.14	31.50	31.61	958,377	-0.24(-0.75%)
Mar 27, 2026	32.15	32.23	31.75	31.85	848,750	-0.49(-1.52%)
Mar 26, 2026	32.44	32.84	32.30	32.34	770,038	-0.45(-1.37%)
Mar 25, 2026	32.86	32.98	32.42	32.79	584,478	+0.25(+0.77%)
Mar 24, 2026	31.99	32.74	31.99	32.54	664,341	+0.31(+0.96%)
Mar 23, 2026	32.17	32.74	31.99	32.23	905,958	+0.64(+2.02%)
Mar 20, 2026	32.17	32.26	31.37	31.59	1,377,250	-0.68(-2.10%)
Mar 19, 2026	31.79	32.52	31.75	32.27	996,618	+0.13(+0.40%)
Mar 18, 2026	32.36	32.51	32.13	32.14	481,638	-0.37(-1.14%)
Mar 17, 2026	32.41	32.71	32.41	32.51	770,488	+0.32(+0.99%)
Mar 16, 2026	32.34	32.52	32.19	32.19	488,613	+0.24(+0.75%)
Mar 13, 2026	32.26	32.42	31.86	31.95	655,635	-0.12(-0.37%)
Mar 12, 2026	32.33	32.42	32.03	32.07	774,318	-0.67(-2.04%)
Mar 11, 2026	32.73	32.86	32.49	32.74	798,569	-0.13(-0.39%)
Mar 10, 2026	32.95	33.44	32.79	32.87	544,222	-0.16(-0.48%)
Mar 09, 2026	32.47	33.11	31.90	33.03	1,540,573	+0.15(+0.46%)
Mar 06, 2026	33.11	33.11	32.74	32.88	660,577	-0.83(-2.46%)
Mar 05, 2026	33.99	34.23	33.46	33.71	1,022,269	-0.60(-1.75%)
Mar 04, 2026	34.32	34.40	33.97	34.31	653,712	+0.18(+0.53%)
Mar 03, 2026	33.77	34.29	33.31	34.13	754,834	-0.43(-1.24%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.