Indicators

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

55.86 +0.50 (+0.90%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	43.36	43.74	42.52	42.61	292,712	-0.80(-1.85%)
Jan 28, 2021	43.85	44.05	43.19	43.41	314,216	-0.18(-0.42%)
Jan 27, 2021	43.54	44.24	43.31	43.59	158,640	-0.49(-1.11%)
Jan 26, 2021	44.64	44.64	43.95	44.08	191,066	-0.35(-0.80%)
Jan 25, 2021	44.38	44.99	43.86	44.44	156,887	+0.05(+0.11%)
Jan 22, 2021	43.75	44.45	43.58	44.39	177,278	+0.29(+0.65%)
Jan 21, 2021	44.50	44.50	44.01	44.10	174,874	-0.39(-0.88%)
Jan 20, 2021	44.43	44.67	44.24	44.49	186,901	+0.23(+0.52%)
Jan 19, 2021	44.36	44.42	43.98	44.26	379,769	+0.35(+0.81%)
Jan 15, 2021	44.00	44.13	43.41	43.91	244,867	-0.59(-1.33%)
Jan 14, 2021	43.98	44.76	43.98	44.50	344,751	+0.81(+1.86%)
Jan 13, 2021	44.06	44.14	43.62	43.69	233,591	-0.44(-1.00%)
Jan 12, 2021	43.55	44.19	43.54	44.13	307,402	+0.70(+1.61%)
Jan 11, 2021	42.84	43.51	42.82	43.43	176,633	+0.06(+0.13%)
Jan 08, 2021	43.81	43.81	42.88	43.37	298,876	-0.24(-0.55%)
Jan 07, 2021	43.40	43.74	43.36	43.61	366,615	+0.39(+0.91%)
Jan 06, 2021	41.67	43.59	41.67	43.22	502,858	+1.89(+4.56%)
Jan 05, 2021	40.44	41.57	40.44	41.33	201,969	+0.78(+1.94%)

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.