Indicators

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

55.36 -0.94 (-1.67%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	47.91	48.36	47.72	48.22	283,170	+0.40(+0.83%)
Jul 28, 2022	47.43	47.83	46.95	47.82	171,790	+0.59(+1.26%)
Jul 27, 2022	46.54	47.37	46.45	47.23	175,247	+0.99(+2.15%)
Jul 26, 2022	46.45	46.46	46.09	46.23	289,164	-0.31(-0.67%)
Jul 25, 2022	46.28	46.62	46.02	46.54	217,712	+0.38(+0.82%)
Jul 22, 2022	46.64	46.79	45.85	46.16	175,443	-0.39(-0.84%)
Jul 21, 2022	46.24	46.57	45.77	46.55	152,822	+0.08(+0.17%)
Jul 20, 2022	45.90	46.54	45.72	46.48	178,699	+0.54(+1.16%)
Jul 19, 2022	44.94	45.97	44.94	45.94	303,474	+1.59(+3.58%)
Jul 18, 2022	44.73	45.06	44.27	44.35	489,821	+0.09(+0.20%)
Jul 15, 2022	43.97	44.32	43.42	44.27	260,347	+0.86(+1.97%)
Jul 14, 2022	43.26	43.41	42.81	43.41	1,536,182	-0.47(-1.06%)
Jul 13, 2022	43.46	44.05	43.24	43.88	712,192	-0.11(-0.24%)
Jul 12, 2022	43.93	44.46	43.75	43.99	232,537	-0.05(-0.11%)
Jul 11, 2022	44.32	44.52	43.97	44.03	981,557	-0.61(-1.37%)
Jul 08, 2022	44.73	44.99	44.32	44.65	208,909	-0.18(-0.41%)
Jul 07, 2022	44.37	44.91	44.37	44.83	156,609	+0.88(+1.99%)
Jul 06, 2022	44.34	44.60	43.46	43.96	212,840	-0.46(-1.03%)
Jul 05, 2022	43.83	44.41	43.14	44.41	481,059	-0.17(-0.37%)

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.