Skip to main content

Schwab Fundamental U.S. Small Co. ETF (NY: FNDA )

54.45 +0.27 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 26, 2024 54.20 54.65 54.14 54.45 241,949 +0.27(+0.50%)
Apr 25, 2024 53.90 54.27 53.56 54.18 207,332 -0.30(-0.55%)
Apr 24, 2024 54.52 54.68 54.14 54.48 183,929 -0.19(-0.35%)
Apr 23, 2024 53.80 54.81 53.73 54.67 270,996 +0.90(+1.67%)
Apr 22, 2024 53.56 54.02 53.21 53.77 298,401 +0.50(+0.94%)
Apr 19, 2024 52.80 53.42 52.80 53.27 287,495 +0.31(+0.59%)
Apr 18, 2024 52.99 53.55 52.76 52.96 344,139 +0.14(+0.27%)
Apr 17, 2024 53.57 53.69 52.82 52.82 216,797 -0.40(-0.75%)
Apr 16, 2024 53.20 53.51 52.83 53.22 602,676 -0.33(-0.62%)
Apr 15, 2024 54.42 54.63 53.32 53.55 347,697 -0.58(-1.07%)
Apr 12, 2024 54.75 54.85 53.93 54.13 299,138 -0.90(-1.64%)
Apr 11, 2024 55.03 55.16 54.50 55.03 290,062 +0.33(+0.60%)
Apr 10, 2024 55.02 55.33 54.43 54.70 298,778 -1.58(-2.81%)
Apr 09, 2024 56.22 56.45 55.84 56.28 251,064 +0.19(+0.34%)
Apr 08, 2024 55.98 56.22 55.82 56.09 240,638 +0.44(+0.79%)
Apr 05, 2024 55.36 55.87 55.21 55.65 514,911 +0.23(+0.42%)
Apr 04, 2024 56.44 56.54 55.27 55.42 281,891 -0.46(-0.82%)
Apr 03, 2024 55.42 56.01 55.40 55.88 255,591 +0.27(+0.49%)
Apr 02, 2024 55.89 55.90 55.32 55.61 286,333 -0.83(-1.47%)
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.