Indicators

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

55.37 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	32.95	33.04	32.91	33.02	284,813	+0.09(+0.28%)
Sep 28, 2017	32.85	32.94	32.72	32.93	247,121	+0.05(+0.14%)
Sep 27, 2017	32.64	32.95	32.48	32.89	2,224,610	+0.36(+1.12%)
Sep 26, 2017	32.43	32.59	32.39	32.52	211,029	+0.09(+0.28%)
Sep 25, 2017	32.29	32.45	32.22	32.43	2,439,744	+0.14(+0.42%)
Sep 22, 2017	32.10	32.30	32.10	32.29	163,498	+0.16(+0.51%)
Sep 21, 2017	32.18	32.22	32.11	32.13	172,984	-0.07(-0.23%)
Sep 20, 2017	32.08	32.22	32.07	32.20	286,918	+0.16(+0.51%)
Sep 19, 2017	32.08	32.09	32.01	32.04	161,049	-0.01(-0.03%)
Sep 18, 2017	31.98	32.12	31.95	32.05	173,660	+0.11(+0.34%)
Sep 15, 2017	31.72	31.94	31.71	31.94	188,064	+0.19(+0.60%)
Sep 14, 2017	31.75	31.81	31.72	31.75	166,186	-0.05(-0.17%)
Sep 13, 2017	31.69	31.84	31.69	31.80	200,356	+0.10(+0.31%)
Sep 12, 2017	31.56	31.74	31.56	31.70	189,951	+0.20(+0.63%)
Sep 11, 2017	31.39	31.53	31.39	31.50	197,257	+0.33(+1.05%)
Sep 08, 2017	31.10	31.23	31.05	31.18	172,469	+0.01(+0.03%)
Sep 07, 2017	31.26	31.27	31.06	31.17	330,545	-0.05(-0.17%)
Sep 06, 2017	31.24	31.28	31.15	31.22	196,058	+0.08(+0.26%)
Sep 05, 2017	31.44	31.49	31.01	31.14	163,876	-0.30(-0.95%)

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.