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

29.67 -0.11 (-0.37%)

Streaming Delayed Price Updated: 2:30 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	29.40	30.10	29.40	29.78	709,946	+0.25(+0.85%)
Dec 19, 2024	29.87	30.07	29.48	29.53	932,745	-0.09(-0.30%)
Dec 18, 2024	30.97	31.09	29.47	29.62	780,321	-1.24(-4.02%)
Dec 17, 2024	31.10	31.18	30.82	30.86	597,369	-0.37(-1.18%)
Dec 16, 2024	31.21	31.41	31.12	31.23	799,529	+0.03(+0.10%)
Dec 13, 2024	31.41	31.42	31.08	31.20	533,839	-0.21(-0.67%)
Dec 12, 2024	31.62	31.68	31.40	31.41	518,259	-0.27(-0.85%)
Dec 11, 2024	31.75	31.82	31.59	31.68	747,682	+0.03(+0.09%)
Dec 10, 2024	31.82	31.89	31.54	31.65	590,425	-0.14(-0.44%)
Dec 09, 2024	32.03	32.19	31.79	31.79	596,807	-0.08(-0.25%)
Dec 06, 2024	32.10	32.14	31.81	31.87	547,850	-0.02(-0.06%)
Dec 05, 2024	32.24	32.24	31.88	31.89	434,730	-0.35(-1.09%)
Dec 04, 2024	32.15	32.26	32.01	32.24	462,155	+0.14(+0.44%)
Dec 03, 2024	32.28	32.32	31.99	32.10	600,473	-0.14(-0.43%)
Dec 02, 2024	32.23	32.35	32.01	32.24	616,465	+0.02(+0.06%)
Nov 29, 2024	32.35	32.48	32.20	32.22	430,117	+0.03(+0.09%)
Nov 27, 2024	32.33	32.56	32.16	32.19	414,670	+0.01(+0.03%)
Nov 26, 2024	32.34	32.34	32.04	32.18	545,502	-0.24(-0.74%)
Nov 25, 2024	32.17	32.70	32.17	32.42	621,815	+0.56(+1.76%)
Nov 22, 2024	31.48	31.92	31.48	31.86	480,835	+0.48(+1.53%)
Nov 21, 2024	31.00	31.46	30.96	31.38	991,539	+0.44(+1.42%)
Nov 20, 2024	30.82	30.94	30.60	30.94	569,695	+0.06(+0.19%)
Nov 19, 2024	30.52	30.89	30.43	30.88	535,322	+0.04(+0.13%)
Nov 18, 2024	30.82	30.98	30.73	30.84	1,003,670	+0.07(+0.23%)
Nov 15, 2024	31.09	31.09	30.68	30.77	654,529	-0.28(-0.90%)
Nov 14, 2024	31.44	31.48	30.96	31.05	545,344	-0.28(-0.89%)
Nov 13, 2024	31.69	31.77	31.30	31.33	622,939	-0.20(-0.63%)
Nov 12, 2024	31.77	31.95	31.42	31.53	507,918	-0.43(-1.35%)
Nov 11, 2024	31.84	32.08	31.80	31.96	578,220	+0.38(+1.20%)
Nov 08, 2024	31.44	31.65	31.37	31.58	625,879	+0.14(+0.45%)
Nov 07, 2024	31.52	31.69	31.33	31.44	604,810	-0.06(-0.19%)
Nov 06, 2024	31.13	31.56	31.01	31.50	904,699	+1.54(+5.14%)
Nov 05, 2024	29.42	29.96	29.36	29.96	637,085	+0.48(+1.63%)
Nov 04, 2024	29.32	29.68	29.28	29.48	445,581	+0.13(+0.44%)
Nov 01, 2024	29.51	29.64	29.30	29.35	456,707	+0.07(+0.24%)
Oct 31, 2024	29.71	29.80	29.28	29.28	314,500	-0.47(-1.58%)
Oct 30, 2024	29.63	30.13	29.63	29.75	435,854	-0.01(-0.03%)
Oct 29, 2024	29.60	29.77	29.54	29.76	369,764	-0.08(-0.27%)
Oct 28, 2024	29.65	29.87	29.61	29.84	438,780	+0.40(+1.36%)
Oct 25, 2024	29.75	29.78	29.36	29.44	406,770	-0.10(-0.34%)
Oct 24, 2024	29.56	29.60	29.37	29.54	366,745	+0.11(+0.37%)
Oct 23, 2024	29.52	29.61	29.21	29.43	582,087	-0.23(-0.78%)
Oct 22, 2024	29.70	29.70	29.55	29.66	373,570	-0.15(-0.50%)
Oct 21, 2024	30.24	30.25	29.77	29.81	449,076	-0.44(-1.45%)
Oct 18, 2024	30.40	30.40	30.24	30.25	408,584	-0.08(-0.26%)
Oct 17, 2024	30.38	30.38	30.18	30.33	488,646	-0.02(-0.07%)
Oct 16, 2024	30.19	30.42	30.15	30.35	510,052	+0.39(+1.30%)
Oct 15, 2024	29.87	30.29	29.84	29.96	522,566	+0.05(+0.17%)
Oct 14, 2024	29.72	29.93	29.59	29.91	244,249	+0.17(+0.57%)
Oct 11, 2024	29.31	29.74	29.31	29.74	338,144	+0.48(+1.64%)
Oct 10, 2024	29.21	29.28	29.04	29.26	423,366	-0.13(-0.46%)
Oct 09, 2024	29.29	29.58	29.25	29.39	388,810	+0.11(+0.36%)
Oct 08, 2024	29.32	29.40	29.20	29.29	371,648	-0.05(-0.19%)
Oct 07, 2024	29.49	29.49	29.15	29.34	533,100	-0.21(-0.69%)
Oct 04, 2024	29.57	29.63	29.34	29.55	372,300	+0.37(+1.25%)
Oct 03, 2024	29.23	29.29	29.04	29.18	364,262	-0.20(-0.68%)
Oct 02, 2024	29.36	29.57	29.27	29.39	363,908	-0.06(-0.22%)

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 following
Privacy Policy and Terms and Conditions.