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 (%)
Nov 29, 2019	37.15	37.17	36.95	36.95	137,450	-0.28(-0.76%)
Nov 27, 2019	37.12	37.25	37.12	37.23	269,992	+0.21(+0.56%)
Nov 26, 2019	37.00	37.17	36.94	37.02	215,530	-0.02(-0.05%)
Nov 25, 2019	36.54	37.07	36.54	37.04	248,330	+0.63(+1.72%)
Nov 22, 2019	36.41	36.47	36.29	36.41	187,394	+0.10(+0.28%)
Nov 21, 2019	36.56	36.56	36.25	36.31	188,115	-0.22(-0.59%)
Nov 20, 2019	36.62	36.77	36.34	36.53	221,878	-0.20(-0.54%)
Nov 19, 2019	36.80	36.84	36.61	36.72	218,600	+0.02(+0.05%)
Nov 18, 2019	36.78	36.81	36.67	36.70	210,896	-0.13(-0.36%)
Nov 15, 2019	36.90	36.92	36.73	36.84	217,808	+0.14(+0.38%)
Nov 14, 2019	36.58	36.81	36.58	36.70	192,320	+0.07(+0.18%)
Nov 13, 2019	36.58	36.73	36.54	36.63	211,633	-0.16(-0.43%)
Nov 12, 2019	36.86	37.02	36.76	36.79	149,693	-0.07(-0.18%)
Nov 11, 2019	36.70	36.91	36.70	36.85	183,459	-0.07(-0.20%)
Nov 08, 2019	36.85	36.96	36.79	36.93	195,397	+0.03(+0.08%)
Nov 07, 2019	37.03	37.23	36.85	36.90	201,537	+0.11(+0.31%)
Nov 06, 2019	36.91	36.91	36.71	36.79	289,222	-0.17(-0.46%)
Nov 05, 2019	36.95	37.25	36.93	36.96	223,284	+0.02(+0.05%)
Nov 04, 2019	36.77	36.94	36.74	36.94	196,230	+0.38(+1.05%)

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.