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 (%)
Feb 26, 2021	46.91	47.29	45.99	46.71	171,323	-0.15(-0.33%)
Feb 25, 2021	48.33	48.48	46.69	46.87	876,248	-1.43(-2.95%)
Feb 24, 2021	47.29	48.38	47.29	48.29	688,098	+1.07(+2.27%)
Feb 23, 2021	46.82	47.41	46.12	47.22	212,274	+0.03(+0.06%)
Feb 22, 2021	46.58	47.59	46.47	47.19	273,256	+0.35(+0.76%)
Feb 19, 2021	46.44	46.96	46.44	46.84	304,830	+0.77(+1.66%)
Feb 18, 2021	46.33	46.39	45.83	46.07	135,097	-0.55(-1.17%)
Feb 17, 2021	46.52	46.75	46.15	46.62	160,140	-0.27(-0.57%)
Feb 16, 2021	47.12	47.24	46.68	46.89	547,317	+0.10(+0.20%)
Feb 12, 2021	46.40	46.84	46.37	46.79	167,876	+0.21(+0.45%)
Feb 11, 2021	46.65	46.98	45.90	46.58	232,102	+0.07(+0.14%)
Feb 10, 2021	46.69	46.85	46.15	46.51	778,424	+0.08(+0.16%)
Feb 09, 2021	46.26	46.60	46.01	46.44	234,341	+0.07(+0.14%)
Feb 08, 2021	45.72	46.37	45.72	46.37	757,470	+0.95(+2.09%)
Feb 05, 2021	45.32	45.42	44.97	45.42	142,804	+0.52(+1.15%)
Feb 04, 2021	44.29	44.95	44.29	44.90	234,196	+0.79(+1.80%)
Feb 03, 2021	43.88	44.17	43.67	44.11	118,707	+0.26(+0.59%)
Feb 02, 2021	43.90	44.00	43.53	43.85	208,357	+0.33(+0.75%)

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.