Schwab Fundamental U.S. Broad Market ETF (NY:FNDB)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 24, 2026	26.96	27.38	26.96	27.23	135,339	+0.12(+0.42%)
Mar 23, 2026	27.13	27.34	27.04	27.11	181,885	+0.29(+1.08%)
Mar 20, 2026	27.13	27.15	26.71	26.82	276,467	-0.33(-1.22%)
Mar 19, 2026	27.00	27.29	26.99	27.15	154,780	+0.00(+0.00%)
Mar 18, 2026	27.40	27.40	27.15	27.15	85,313	-0.34(-1.24%)
Mar 17, 2026	27.47	27.63	27.47	27.49	151,132	+0.12(+0.46%)
Mar 16, 2026	27.35	27.48	27.34	27.36	146,148	+0.19(+0.72%)
Mar 13, 2026	27.36	27.48	27.14	27.17	111,982	-0.06(-0.22%)
Mar 12, 2026	27.36	27.44	27.23	27.23	136,613	-0.35(-1.26%)
Mar 11, 2026	27.50	27.65	27.44	27.58	82,761	+0.03(+0.10%)
Mar 10, 2026	27.60	27.85	27.50	27.55	142,516	-0.08(-0.29%)
Mar 09, 2026	27.29	27.69	27.05	27.63	188,509	+0.06(+0.22%)
Mar 06, 2026	27.63	27.64	27.36	27.57	81,794	-0.35(-1.25%)
Mar 05, 2026	28.06	28.13	27.75	27.92	146,655	-0.29(-1.03%)
Mar 04, 2026	28.13	28.26	27.95	28.21	167,449	+0.15(+0.53%)
Mar 03, 2026	27.96	28.16	27.61	28.06	153,877	-0.30(-1.06%)
Mar 02, 2026	28.18	28.43	28.13	28.36	220,648	-0.03(-0.11%)
Feb 27, 2026	28.23	28.39	28.13	28.39	106,088	+0.02(+0.07%)
Feb 26, 2026	28.41	28.49	28.22	28.37	120,668	+0.01(+0.04%)
Feb 25, 2026	28.35	28.40	28.20	28.36	110,895	+0.09(+0.32%)
Feb 24, 2026	28.09	28.32	28.09	28.27	94,613	+0.13(+0.46%)
Feb 23, 2026	28.38	28.43	28.04	28.14	159,952	-0.30(-1.05%)
Feb 20, 2026	28.22	28.44	28.18	28.44	177,443	+0.14(+0.49%)
Feb 19, 2026	28.32	28.34	28.18	28.30	100,351	-0.07(-0.25%)
Feb 18, 2026	28.33	28.45	28.23	28.37	253,587	+0.13(+0.46%)
Feb 17, 2026	28.28	28.33	28.02	28.24	193,201	-0.06(-0.21%)
Feb 13, 2026	28.16	28.42	28.03	28.30	329,357	+0.15(+0.53%)
Feb 12, 2026	28.61	28.70	28.11	28.15	159,474	-0.41(-1.44%)
Feb 11, 2026	28.59	28.65	28.44	28.56	183,924	+0.12(+0.42%)
Feb 10, 2026	28.50	28.55	28.42	28.44	128,884	-0.05(-0.18%)
Feb 09, 2026	28.44	28.55	28.31	28.49	168,659	-0.02(-0.07%)
Feb 06, 2026	28.08	28.54	28.08	28.51	152,018	+0.54(+1.93%)
Feb 05, 2026	28.01	28.12	27.88	27.97	226,108	-0.27(-0.96%)
Feb 04, 2026	28.20	28.32	28.09	28.24	224,976	+0.18(+0.64%)
Feb 03, 2026	27.99	28.19	27.83	28.06	142,314	+0.09(+0.32%)
Feb 02, 2026	27.61	28.00	27.61	27.97	102,563	+0.24(+0.88%)
Jan 30, 2026	27.65	27.75	27.48	27.73	111,974	-0.04(-0.13%)
Jan 29, 2026	27.79	27.85	27.53	27.76	176,676	+0.10(+0.36%)
Jan 28, 2026	27.69	27.75	27.58	27.66	138,302	+0.02(+0.07%)
Jan 27, 2026	27.62	27.67	27.58	27.64	114,427	+0.01(+0.04%)
Jan 26, 2026	27.61	27.69	27.60	27.63	111,172	+0.05(+0.18%)
Jan 23, 2026	27.65	27.66	27.50	27.58	178,960	-0.16(-0.58%)
Jan 22, 2026	27.75	27.86	27.70	27.74	252,237	+0.09(+0.33%)
Jan 21, 2026	27.32	27.71	27.32	27.65	145,672	+0.46(+1.69%)
Jan 20, 2026	27.28	27.41	27.15	27.19	168,569	-0.38(-1.38%)
Jan 16, 2026	27.68	27.69	27.56	27.57	120,931	-0.09(-0.33%)
Jan 15, 2026	27.60	27.75	27.58	27.66	177,643	+0.11(+0.40%)
Jan 14, 2026	27.50	27.56	27.41	27.55	142,352	+0.07(+0.25%)
Jan 13, 2026	27.54	27.55	27.40	27.48	156,428	+0.00(+0.00%)
Jan 12, 2026	27.40	27.49	27.31	27.48	163,439	-0.01(-0.04%)
Jan 09, 2026	27.38	27.52	27.31	27.49	121,239	+0.19(+0.71%)
Jan 08, 2026	27.04	27.34	27.00	27.30	141,259	+0.26(+0.94%)
Jan 07, 2026	27.30	27.30	27.00	27.04	180,997	-0.23(-0.84%)
Jan 06, 2026	27.02	27.29	27.02	27.27	229,232	+0.21(+0.78%)
Jan 05, 2026	26.91	27.14	26.91	27.06	187,043	+0.27(+1.01%)

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.