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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 05, 2024	53.92	55.31	53.37	54.73	501,192	-1.67(-2.96%)
Aug 02, 2024	56.69	56.87	55.87	56.40	430,820	-1.75(-3.01%)
Aug 01, 2024	59.89	60.05	57.75	58.15	362,645	-1.79(-2.99%)
Jul 31, 2024	59.91	61.00	59.45	59.94	313,231	+0.34(+0.57%)
Jul 30, 2024	59.50	59.89	59.26	59.60	304,135	+0.22(+0.37%)
Jul 29, 2024	59.87	60.04	59.23	59.38	271,017	-0.33(-0.55%)
Jul 26, 2024	59.54	59.84	59.16	59.71	239,317	+0.93(+1.58%)
Jul 25, 2024	58.18	59.62	58.13	58.78	380,267	+0.66(+1.14%)
Jul 24, 2024	59.02	59.47	58.07	58.12	367,042	-1.15(-1.94%)
Jul 23, 2024	58.57	59.52	58.55	59.27	314,595	+0.41(+0.70%)
Jul 22, 2024	58.20	58.89	57.65	58.86	367,435	+0.86(+1.48%)
Jul 19, 2024	58.33	58.45	57.80	58.00	121,946	-0.31(-0.53%)
Jul 18, 2024	59.00	59.83	58.07	58.31	266,090	-0.81(-1.37%)
Jul 17, 2024	59.04	60.02	59.04	59.12	350,810	-0.43(-0.72%)
Jul 16, 2024	58.11	59.59	58.11	59.55	394,733	+1.78(+3.08%)
Jul 15, 2024	57.30	58.11	57.23	57.77	328,665	+0.82(+1.44%)
Jul 12, 2024	56.87	57.36	56.84	56.95	746,953	+0.46(+0.81%)
Jul 11, 2024	55.63	56.55	55.55	56.49	379,749	+1.65(+3.01%)
Jul 10, 2024	54.51	54.85	54.35	54.84	250,951	+0.58(+1.07%)
Jul 09, 2024	54.47	54.63	54.17	54.26	257,319	-0.34(-0.62%)
Jul 08, 2024	54.61	54.88	54.50	54.60	216,052	+0.31(+0.57%)
Jul 05, 2024	54.71	54.71	54.22	54.29	208,393	-0.41(-0.75%)
Jul 03, 2024	54.83	55.02	54.67	54.70	181,944	+0.05(+0.09%)
Jul 02, 2024	54.43	54.72	54.37	54.65	278,125	+0.27(+0.50%)
Jul 01, 2024	55.05	55.10	54.19	54.38	438,876	-0.54(-0.98%)
Jun 28, 2024	54.85	55.16	54.48	54.92	245,641	+0.44(+0.81%)
Jun 27, 2024	54.30	54.49	54.16	54.48	229,149	+0.23(+0.42%)
Jun 26, 2024	54.10	54.29	53.94	54.25	260,765	-0.07(-0.13%)
Jun 25, 2024	54.63	54.63	54.10	54.32	490,524	-0.38(-0.69%)
Jun 24, 2024	54.51	55.07	54.51	54.70	322,043	+0.26(+0.48%)
Jun 21, 2024	54.36	54.46	54.09	54.44	253,685	+0.06(+0.11%)
Jun 20, 2024	54.47	54.75	54.26	54.38	269,984	-0.18(-0.33%)
Jun 18, 2024	54.39	54.66	54.33	54.56	290,076	+0.19(+0.35%)
Jun 17, 2024	53.79	54.41	53.63	54.37	268,126	+0.45(+0.83%)
Jun 14, 2024	54.13	54.21	53.63	53.92	358,804	-0.68(-1.24%)
Jun 13, 2024	55.06	55.08	54.32	54.60	269,694	-0.56(-1.01%)
Jun 12, 2024	55.64	56.01	55.00	55.16	368,092	+0.71(+1.30%)
Jun 11, 2024	54.30	54.53	53.92	54.45	251,427	-0.23(-0.42%)
Jun 10, 2024	54.35	54.74	54.11	54.68	249,866	-0.02(-0.04%)
Jun 07, 2024	54.89	55.17	54.61	54.70	327,241	-0.75(-1.35%)
Jun 06, 2024	55.47	55.65	55.22	55.44	196,933	-0.18(-0.32%)
Jun 05, 2024	55.40	55.64	55.02	55.62	236,023	+0.58(+1.05%)
Jun 04, 2024	55.48	55.50	55.05	55.05	289,083	-0.79(-1.41%)

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.