Skip to main content

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

54.13 -0.19 (-0.35%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 53.93 54.28 52.78 52.80 994,023 -1.29(-2.39%)
Jan 30, 2024 54.21 54.37 54.00 54.10 361,299 -0.34(-0.62%)
Jan 29, 2024 53.81 54.43 53.61 54.43 414,144 +0.63(+1.16%)
Jan 26, 2024 53.92 54.18 53.66 53.81 263,579 +0.05(+0.09%)
Jan 25, 2024 53.93 54.05 53.30 53.76 275,995 +0.45(+0.84%)
Jan 24, 2024 54.30 54.30 53.22 53.31 316,319 -0.40(-0.74%)
Jan 23, 2024 54.26 54.40 53.53 53.71 309,344 -0.21(-0.39%)
Jan 22, 2024 53.42 53.98 53.42 53.92 389,304 +0.93(+1.76%)
Jan 19, 2024 52.56 53.05 52.15 52.98 281,563 +0.57(+1.08%)
Jan 18, 2024 52.33 52.47 51.79 52.42 367,413 +0.42(+0.80%)
Jan 17, 2024 51.91 52.19 51.61 52.00 485,887 -0.51(-0.96%)
Jan 16, 2024 52.60 52.74 52.29 52.51 387,857 -0.53(-0.99%)
Jan 12, 2024 53.64 53.88 52.87 53.03 393,016 -0.09(-0.17%)
Jan 11, 2024 53.25 53.26 52.51 53.12 423,737 -0.30(-0.56%)
Jan 10, 2024 53.17 53.50 52.90 53.42 328,132 +0.23(+0.43%)
Jan 09, 2024 53.20 53.39 52.93 53.19 372,206 -0.61(-1.13%)
Jan 08, 2024 53.04 53.80 52.84 53.80 349,152 +0.79(+1.50%)
Jan 05, 2024 52.81 53.65 52.74 53.00 337,092 -0.10(-0.19%)
Jan 04, 2024 53.31 53.46 53.06 53.10 541,516 -0.13(-0.24%)
Jan 03, 2024 54.14 54.14 53.18 53.23 388,724 -1.49(-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.