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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 03, 2026	33.78	34.15	33.41	33.82	604,722	+0.13(+0.39%)
Feb 02, 2026	33.22	33.86	33.22	33.69	699,535	+0.34(+1.02%)
Jan 30, 2026	33.35	33.54	33.08	33.35	871,340	-0.23(-0.68%)
Jan 29, 2026	33.60	33.77	33.18	33.58	556,782	+0.18(+0.54%)
Jan 28, 2026	33.70	33.80	33.37	33.40	736,301	-0.23(-0.68%)
Jan 27, 2026	33.68	33.70	33.46	33.63	502,423	-0.04(-0.12%)
Jan 26, 2026	33.78	33.88	33.56	33.67	574,345	-0.03(-0.09%)
Jan 23, 2026	34.14	34.14	33.63	33.70	596,179	-0.50(-1.46%)
Jan 22, 2026	34.39	34.54	34.17	34.20	819,280	+0.03(+0.09%)
Jan 21, 2026	33.61	34.28	33.59	34.17	1,082,728	+0.81(+2.43%)
Jan 20, 2026	33.38	33.62	33.26	33.36	1,096,386	-0.52(-1.53%)
Jan 16, 2026	33.98	33.99	33.77	33.88	758,994	-0.10(-0.29%)
Jan 15, 2026	33.69	34.09	33.60	33.98	707,859	+0.47(+1.40%)
Jan 14, 2026	33.36	33.56	33.24	33.51	839,759	+0.11(+0.33%)
Jan 13, 2026	33.50	33.57	33.34	33.40	765,004	+0.02(+0.06%)
Jan 12, 2026	33.21	33.43	33.07	33.38	905,132	+0.05(+0.15%)
Jan 09, 2026	33.13	33.41	32.94	33.33	3,872,589	+0.29(+0.88%)
Jan 08, 2026	32.48	33.12	32.48	33.04	612,221	+0.44(+1.35%)
Jan 07, 2026	32.91	32.95	32.49	32.60	641,591	-0.24(-0.73%)
Jan 06, 2026	32.23	32.87	32.14	32.84	1,101,294	+0.55(+1.70%)
Jan 05, 2026	31.92	32.46	31.91	32.29	917,325	+0.47(+1.48%)
Jan 02, 2026	31.70	31.91	31.49	31.82	1,001,239	+0.31(+0.98%)
Dec 31, 2025	31.83	31.83	31.51	31.51	683,020	-0.35(-1.10%)
Dec 30, 2025	32.00	32.00	31.84	31.86	529,189	-0.07(-0.22%)
Dec 29, 2025	32.02	32.13	31.87	31.93	514,333	-0.19(-0.59%)
Dec 26, 2025	32.14	32.14	31.99	32.12	428,709	-0.01(-0.03%)
Dec 24, 2025	31.99	32.15	31.96	32.13	495,347	+0.11(+0.34%)
Dec 23, 2025	32.12	32.16	31.97	32.02	720,018	-0.16(-0.50%)
Dec 22, 2025	32.15	32.35	32.13	32.18	668,544	+0.17(+0.53%)
Dec 19, 2025	31.96	32.10	31.96	32.01	634,115	+0.08(+0.25%)
Dec 18, 2025	32.12	32.26	31.88	31.93	744,589	+0.12(+0.38%)
Dec 17, 2025	32.00	32.28	31.77	31.81	746,839	-0.14(-0.44%)
Dec 16, 2025	32.12	32.24	31.80	31.95	922,165	-0.20(-0.62%)
Dec 15, 2025	32.47	32.47	32.06	32.15	967,281	-0.07(-0.22%)
Dec 12, 2025	32.70	32.72	32.16	32.22	721,374	-0.41(-1.26%)
Dec 11, 2025	32.33	32.67	32.33	32.63	800,979	+0.31(+0.96%)
Dec 10, 2025	31.71	32.53	31.71	32.32	1,028,786	+0.62(+1.96%)
Dec 09, 2025	31.48	31.83	31.44	31.70	648,085	+0.16(+0.50%)
Dec 08, 2025	31.81	31.81	31.52	31.54	811,195	-0.16(-0.50%)
Dec 05, 2025	31.65	31.89	31.62	31.70	691,960	+0.05(+0.16%)
Dec 04, 2025	31.62	31.79	31.53	31.65	518,816	-0.03(-0.09%)
Dec 03, 2025	31.42	31.73	31.38	31.68	701,138	+0.36(+1.14%)
Dec 02, 2025	31.51	31.51	31.26	31.32	527,005	-0.05(-0.16%)

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.