Indicators

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

55.85 -0.45 (-0.80%)

Streaming Delayed Price Updated: 10:10 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	35.32	35.55	35.30	35.38	221,231	+0.07(+0.19%)
Sep 27, 2019	35.61	35.70	35.17	35.32	172,667	-0.18(-0.50%)
Sep 26, 2019	35.72	35.73	35.38	35.50	227,616	-0.28(-0.79%)
Sep 25, 2019	35.32	35.83	35.32	35.78	271,795	+0.44(+1.25%)
Sep 24, 2019	35.77	35.86	35.26	35.34	203,513	-0.39(-1.10%)
Sep 23, 2019	35.47	35.88	35.47	35.73	207,646	+0.07(+0.21%)
Sep 20, 2019	35.78	35.95	35.60	35.65	168,537	-0.15(-0.42%)
Sep 19, 2019	35.98	36.16	35.76	35.80	225,478	-0.11(-0.31%)
Sep 18, 2019	36.10	36.11	35.63	35.91	196,577	-0.21(-0.57%)
Sep 17, 2019	36.14	36.15	35.98	36.12	277,181	-0.14(-0.39%)
Sep 16, 2019	36.16	36.42	36.08	36.26	240,892	+0.04(+0.10%)
Sep 13, 2019	36.33	36.52	36.20	36.22	465,862	+0.09(+0.26%)
Sep 12, 2019	36.17	36.26	35.85	36.13	351,887	+0.03(+0.08%)
Sep 11, 2019	35.57	36.13	35.43	36.10	203,871	+0.60(+1.68%)
Sep 10, 2019	35.06	35.50	34.98	35.50	330,291	+0.38(+1.09%)
Sep 09, 2019	34.70	35.14	34.68	35.12	190,787	+0.53(+1.54%)
Sep 06, 2019	34.64	34.78	34.59	34.59	231,645	-0.06(-0.16%)
Sep 05, 2019	34.39	34.84	34.33	34.64	239,957	+0.65(+1.92%)
Sep 04, 2019	33.89	34.02	33.86	33.99	295,435	+0.38(+1.14%)

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.