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 28, 2021	52.25	52.25	51.58	51.84	192,995	-0.12(-0.24%)
May 27, 2021	51.69	52.16	51.69	51.97	257,607	+0.60(+1.18%)
May 26, 2021	50.51	51.42	50.51	51.37	212,927	+0.96(+1.90%)
May 25, 2021	51.29	51.49	50.35	50.41	146,448	-0.66(-1.29%)
May 24, 2021	50.96	51.24	50.67	51.07	166,158	+0.37(+0.74%)
May 21, 2021	50.94	51.09	50.61	50.70	140,752	+0.26(+0.51%)
May 20, 2021	50.41	50.59	49.94	50.44	150,914	+0.09(+0.17%)
May 19, 2021	49.96	50.39	49.45	50.35	234,014	-0.54(-1.05%)
May 18, 2021	51.43	51.57	50.86	50.89	157,076	-0.50(-0.97%)
May 17, 2021	50.93	51.43	50.66	51.38	295,010	+0.27(+0.52%)
May 14, 2021	50.52	51.20	50.39	51.12	176,064	+1.14(+2.28%)
May 13, 2021	49.14	50.22	49.14	49.98	195,917	+1.06(+2.17%)
May 12, 2021	50.38	50.65	48.87	48.91	190,715	-1.73(-3.42%)
May 11, 2021	49.98	50.78	49.79	50.65	214,379	-0.32(-0.62%)
May 10, 2021	51.87	52.06	50.95	50.96	171,343	-0.74(-1.43%)
May 07, 2021	50.87	51.76	50.87	51.70	220,998	+0.76(+1.49%)
May 06, 2021	50.66	50.98	50.14	50.94	189,345	+0.34(+0.66%)
May 05, 2021	50.65	50.82	50.18	50.61	171,144	+0.25(+0.49%)
May 04, 2021	50.26	50.41	49.73	50.36	221,908	-0.14(-0.28%)

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.