Skip to main content

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

57.03 +0.23 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 55.97 56.80 55.97 56.80 344,968 +1.14(+2.05%)
Mar 26, 2024 56.08 56.09 55.60 55.66 337,052 -0.08(-0.14%)
Mar 25, 2024 55.90 56.14 55.73 55.74 295,678 +0.00(+0.00%)
Mar 22, 2024 56.44 56.50 55.71 55.74 311,363 -0.63(-1.12%)
Mar 21, 2024 56.00 56.51 56.00 56.37 353,382 +0.59(+1.06%)
Mar 20, 2024 54.70 55.97 54.55 55.78 310,118 +0.98(+1.78%)
Mar 19, 2024 54.31 54.88 54.31 54.80 270,589 +0.33(+0.60%)
Mar 18, 2024 54.82 54.82 54.45 54.48 266,940 -0.18(-0.33%)
Mar 15, 2024 54.51 54.93 54.45 54.65 320,331 +0.03(+0.05%)
Mar 14, 2024 55.47 55.47 54.25 54.62 690,339 -0.91(-1.63%)
Mar 13, 2024 55.42 55.81 55.40 55.53 441,049 +0.13(+0.23%)
Mar 12, 2024 55.50 55.62 55.08 55.40 411,238 -0.03(-0.05%)
Mar 11, 2024 55.48 55.64 55.18 55.43 255,552 -0.27(-0.48%)
Mar 08, 2024 56.12 56.53 55.52 55.70 242,574 +0.00(+0.00%)
Mar 07, 2024 55.62 56.00 55.61 55.70 247,888 +0.38(+0.69%)
Mar 06, 2024 55.52 55.52 55.09 55.32 248,294 +0.23(+0.42%)
Mar 05, 2024 55.11 55.44 54.89 55.09 218,035 -0.24(-0.43%)
Mar 04, 2024 55.55 55.74 55.26 55.33 331,233 -0.02(-0.04%)
Mar 01, 2024 55.16 55.42 54.67 55.35 241,919 +0.28(+0.51%)
Feb 29, 2024 55.12 55.44 54.73 55.07 274,075 +0.51(+0.93%)
Feb 28, 2024 54.48 54.85 54.34 54.56 194,204 -0.30(-0.55%)
Feb 27, 2024 54.80 54.95 54.66 54.86 260,655 +0.37(+0.68%)
Feb 26, 2024 54.49 54.79 54.23 54.50 314,127 -0.04(-0.07%)
Feb 23, 2024 54.46 54.75 54.24 54.54 292,094 +0.10(+0.18%)
Feb 22, 2024 54.34 54.52 54.11 54.44 275,346 +0.32(+0.59%)
Feb 21, 2024 54.02 54.13 53.70 54.12 272,449 -0.02(-0.04%)
Feb 20, 2024 54.17 54.35 53.99 54.14 362,511 -0.57(-1.04%)
Feb 16, 2024 54.79 55.25 54.61 54.70 311,787 -0.72(-1.30%)
Feb 15, 2024 54.44 55.42 54.44 55.42 352,515 +1.32(+2.43%)
Feb 14, 2024 53.76 54.23 53.36 54.11 260,186 +0.98(+1.84%)
Feb 13, 2024 53.45 53.65 52.69 53.13 381,229 -1.87(-3.41%)
Feb 12, 2024 54.33 55.18 54.33 55.00 335,992 +0.83(+1.53%)
Feb 09, 2024 53.81 54.22 53.52 54.18 305,947 +0.48(+0.89%)
Feb 08, 2024 53.11 53.73 52.91 53.70 374,176 +0.61(+1.15%)
Feb 07, 2024 53.21 53.27 52.74 53.09 476,923 +0.04(+0.08%)
Feb 06, 2024 52.68 53.13 52.49 53.05 297,218 +0.38(+0.72%)
Feb 05, 2024 52.99 52.99 52.28 52.67 402,431 -0.82(-1.53%)
Feb 02, 2024 53.24 53.74 52.83 53.49 504,042 -0.24(-0.45%)
Feb 01, 2024 53.35 53.73 52.63 53.73 313,759 +0.72(+1.35%)
Jan 31, 2024 54.14 54.50 52.99 53.01 990,173 -1.30(-2.39%)
Jan 30, 2024 54.43 54.58 54.21 54.31 359,900 -0.34(-0.62%)
Jan 29, 2024 54.02 54.64 53.82 54.64 412,540 +0.63(+1.16%)
Jan 26, 2024 54.13 54.40 53.87 54.02 262,558 +0.05(+0.09%)
Jan 25, 2024 54.14 54.26 53.51 53.97 274,926 +0.45(+0.84%)
Jan 24, 2024 54.52 54.52 53.43 53.52 315,094 -0.40(-0.74%)
Jan 23, 2024 54.48 54.61 53.74 53.92 308,145 -0.21(-0.39%)
Jan 22, 2024 53.63 54.19 53.63 54.13 387,796 +0.94(+1.76%)
Jan 19, 2024 52.76 53.26 52.35 53.19 280,472 +0.57(+1.08%)
Jan 18, 2024 52.53 52.67 51.99 52.62 365,990 +0.42(+0.80%)
Jan 17, 2024 52.11 52.40 51.81 52.20 484,005 -0.51(-0.96%)
Jan 16, 2024 52.80 52.95 52.49 52.71 386,355 -0.53(-0.99%)
Jan 12, 2024 53.85 54.09 53.08 53.24 391,494 -0.09(-0.17%)
Jan 11, 2024 53.46 53.47 52.71 53.33 422,096 -0.30(-0.56%)
Jan 10, 2024 53.38 53.71 53.11 53.63 326,861 +0.23(+0.43%)
Jan 09, 2024 53.41 53.60 53.14 53.40 370,765 -0.61(-1.13%)
Jan 08, 2024 53.25 54.01 53.05 54.01 347,800 +0.80(+1.50%)
Jan 05, 2024 53.02 53.86 52.95 53.21 335,787 -0.10(-0.19%)
Jan 04, 2024 53.52 53.67 53.27 53.31 539,419 -0.13(-0.24%)
Jan 03, 2024 54.35 54.35 53.39 53.44 387,218 -1.50(-2.72%)
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.