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 30, 2020	38.99	39.00	38.14	38.25	563,905	-0.86(-2.19%)
Nov 27, 2020	39.23	39.33	38.91	39.11	136,914	-0.13(-0.34%)
Nov 25, 2020	39.41	39.41	38.91	39.24	256,820	-0.35(-0.89%)
Nov 24, 2020	39.12	39.73	39.03	39.59	337,262	+0.98(+2.54%)
Nov 23, 2020	37.94	38.77	37.94	38.61	173,918	+0.99(+2.63%)
Nov 20, 2020	37.63	37.72	37.50	37.62	247,895	-0.12(-0.33%)
Nov 19, 2020	37.40	37.80	37.26	37.74	209,537	+0.24(+0.63%)
Nov 18, 2020	37.99	38.24	37.46	37.51	182,155	-0.32(-0.86%)
Nov 17, 2020	37.17	37.95	36.96	37.83	239,960	+0.23(+0.61%)
Nov 16, 2020	37.05	37.60	37.05	37.60	341,442	+1.12(+3.08%)
Nov 13, 2020	35.84	36.60	35.84	36.48	176,078	+0.95(+2.68%)
Nov 12, 2020	35.92	35.98	35.28	35.53	152,393	-0.70(-1.95%)
Nov 11, 2020	36.63	36.63	35.98	36.23	206,012	-0.23(-0.63%)
Nov 10, 2020	35.89	36.58	35.89	36.46	232,260	+0.61(+1.70%)
Nov 09, 2020	36.09	37.04	35.78	35.85	332,780	+1.80(+5.29%)
Nov 06, 2020	34.34	34.45	34.03	34.05	140,904	-0.28(-0.80%)
Nov 05, 2020	33.60	34.45	33.60	34.33	163,910	+0.98(+2.94%)
Nov 04, 2020	33.46	33.85	32.97	33.34	171,253	-0.42(-1.24%)
Nov 03, 2020	33.40	33.90	33.40	33.76	209,161	+0.87(+2.63%)

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.