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 (%)
May 29, 2020	29.45	29.65	29.08	29.46	283,891	-0.27(-0.92%)
May 28, 2020	30.70	30.70	29.64	29.73	726,849	-0.68(-2.24%)
May 27, 2020	30.00	30.46	29.44	30.41	450,203	+1.05(+3.57%)
May 26, 2020	29.22	29.58	29.18	29.36	476,854	+1.14(+4.05%)
May 22, 2020	28.17	28.27	27.87	28.22	471,671	+0.08(+0.27%)
May 21, 2020	28.05	28.30	27.87	28.14	333,516	+0.08(+0.27%)
May 20, 2020	27.77	28.19	27.77	28.07	241,166	+0.77(+2.80%)
May 19, 2020	27.65	27.95	27.30	27.30	289,162	-0.48(-1.73%)
May 18, 2020	27.03	27.88	27.02	27.78	522,407	+1.87(+7.22%)
May 15, 2020	25.46	26.05	25.40	25.91	321,045	+0.21(+0.81%)
May 14, 2020	24.96	25.72	24.36	25.71	3,413,020	+0.24(+0.93%)
May 13, 2020	26.24	26.24	25.18	25.47	939,942	-1.03(-3.89%)
May 12, 2020	27.64	27.68	26.50	26.50	650,497	-1.03(-3.74%)
May 11, 2020	27.61	27.81	27.24	27.53	354,948	-0.44(-1.59%)
May 08, 2020	27.37	28.01	27.27	27.97	273,730	+1.09(+4.04%)
May 07, 2020	26.77	27.15	26.75	26.89	409,921	+0.43(+1.64%)
May 06, 2020	26.99	27.15	26.45	26.45	331,925	-0.44(-1.65%)
May 05, 2020	27.26	27.68	26.82	26.90	351,729	+0.10(+0.39%)
May 04, 2020	26.50	26.92	26.20	26.79	426,502	-0.09(-0.35%)

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.