Schwab Fundamental U.S. Large Company ETF (NY:FNDX)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	29.71	30.13	29.66	30.09	2,287,093	+0.42(+1.42%)
Apr 29, 2026	29.57	29.68	29.53	29.67	2,019,449	+0.11(+0.37%)
Apr 28, 2026	29.63	29.64	29.46	29.56	1,976,906	+0.03(+0.10%)
Apr 27, 2026	29.52	29.66	29.52	29.53	2,280,450	+0.02(+0.07%)
Apr 24, 2026	29.60	29.66	29.46	29.51	3,093,004	+0.02(+0.07%)
Apr 23, 2026	29.46	29.56	29.29	29.49	3,911,317	+0.06(+0.20%)
Apr 22, 2026	29.56	29.58	29.38	29.43	3,171,921	+0.08(+0.27%)
Apr 21, 2026	29.55	29.60	29.31	29.35	4,123,443	-0.08(-0.27%)
Apr 20, 2026	29.38	29.50	29.38	29.43	3,746,968	+0.01(+0.03%)
Apr 17, 2026	29.23	29.52	29.21	29.42	3,960,169	+0.24(+0.82%)
Apr 16, 2026	29.04	29.20	29.01	29.18	4,301,343	+0.17(+0.59%)
Apr 15, 2026	28.98	29.05	28.84	29.01	3,704,298	+0.03(+0.10%)
Apr 14, 2026	28.87	29.01	28.77	28.98	5,405,969	+0.09(+0.31%)
Apr 13, 2026	28.60	28.89	28.56	28.89	5,244,597	+0.24(+0.84%)
Apr 10, 2026	28.85	28.85	28.61	28.65	4,413,635	-0.15(-0.52%)
Apr 09, 2026	28.61	28.87	28.61	28.80	4,497,861	+0.11(+0.38%)
Apr 08, 2026	28.48	28.70	28.45	28.69	5,219,607	+0.54(+1.92%)
Apr 07, 2026	28.10	28.16	27.96	28.15	6,624,973	+0.03(+0.11%)
Apr 06, 2026	27.96	28.12	27.92	28.12	6,974,895	+0.14(+0.50%)
Apr 02, 2026	27.70	28.07	27.69	27.98	5,901,102	+0.07(+0.25%)
Apr 01, 2026	27.88	28.00	27.86	27.91	13,778,605	+0.06(+0.22%)
Mar 31, 2026	27.57	27.89	27.48	27.85	10,660,349	+0.54(+1.98%)
Mar 30, 2026	27.62	27.65	27.21	27.31	7,547,402	-0.07(-0.26%)
Mar 27, 2026	27.62	27.66	27.32	27.38	6,398,013	-0.31(-1.12%)
Mar 26, 2026	27.77	27.95	27.66	27.69	5,987,761	-0.21(-0.75%)
Mar 25, 2026	27.95	28.02	27.75	27.90	5,837,838	+0.03(+0.11%)
Mar 24, 2026	27.63	28.04	27.61	27.87	5,537,096	+0.12(+0.43%)
Mar 23, 2026	27.82	28.03	27.71	27.75	9,261,872	+0.24(+0.87%)
Mar 20, 2026	27.81	27.84	27.39	27.51	4,592,311	-0.30(-1.08%)
Mar 19, 2026	27.68	27.96	27.65	27.81	8,599,787	-0.03(-0.11%)
Mar 18, 2026	28.08	28.13	27.82	27.84	6,161,518	-0.33(-1.17%)
Mar 17, 2026	28.21	28.33	28.17	28.17	4,923,017	+0.12(+0.43%)
Mar 16, 2026	28.07	28.19	28.01	28.05	5,879,063	+0.19(+0.68%)
Mar 13, 2026	28.05	28.18	27.83	27.86	10,357,298	-0.07(-0.25%)
Mar 12, 2026	28.06	28.16	27.91	27.93	9,238,144	-0.33(-1.17%)
Mar 11, 2026	28.21	28.33	28.12	28.26	9,271,548	+0.04(+0.14%)
Mar 10, 2026	28.27	28.51	28.16	28.22	8,800,870	-0.10(-0.35%)
Mar 09, 2026	27.98	28.37	27.73	28.32	11,228,874	+0.09(+0.32%)
Mar 06, 2026	28.30	28.32	28.02	28.23	8,404,643	-0.33(-1.16%)
Mar 05, 2026	28.70	28.80	28.38	28.56	8,243,191	-0.27(-0.94%)
Mar 04, 2026	28.74	28.90	28.61	28.83	7,355,092	+0.13(+0.45%)
Mar 03, 2026	28.56	28.80	28.25	28.70	10,433,570	-0.30(-1.03%)

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.