Skip to main content

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

54.12 -0.20 (-0.37%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 54.63 54.63 54.10 54.32 490,525 -0.38(-0.69%)
Jun 24, 2024 54.51 55.07 54.51 54.70 322,044 +0.26(+0.48%)
Jun 21, 2024 54.36 54.46 54.09 54.44 253,686 +0.06(+0.11%)
Jun 20, 2024 54.47 54.75 54.26 54.38 269,985 -0.18(-0.33%)
Jun 18, 2024 54.39 54.66 54.33 54.56 290,077 +0.19(+0.35%)
Jun 17, 2024 53.79 54.41 53.63 54.37 268,127 +0.45(+0.83%)
Jun 14, 2024 54.13 54.21 53.63 53.92 358,805 -0.68(-1.24%)
Jun 13, 2024 55.06 55.08 54.32 54.60 269,695 -0.56(-1.01%)
Jun 12, 2024 55.64 56.01 55.00 55.16 368,093 +0.71(+1.30%)
Jun 11, 2024 54.30 54.53 53.92 54.45 251,428 -0.23(-0.42%)
Jun 10, 2024 54.35 54.74 54.11 54.68 249,867 -0.02(-0.04%)
Jun 07, 2024 54.89 55.17 54.61 54.70 327,242 -0.75(-1.35%)
Jun 06, 2024 55.47 55.65 55.22 55.44 196,933 -0.18(-0.32%)
Jun 05, 2024 55.40 55.64 55.02 55.62 236,024 +0.58(+1.05%)
Jun 04, 2024 55.48 55.50 55.05 55.05 289,084 -0.79(-1.41%)
Jun 03, 2024 56.51 56.51 55.46 55.83 250,443 -0.16(-0.28%)
May 31, 2024 55.59 56.02 55.35 55.99 354,313 +0.60(+1.08%)
May 30, 2024 55.04 55.47 54.99 55.39 281,064 +0.63(+1.15%)
May 29, 2024 54.85 54.91 54.69 54.77 230,558 -0.75(-1.35%)
May 28, 2024 55.84 55.96 55.28 55.51 247,106 -0.13(-0.23%)
May 24, 2024 55.55 55.67 55.33 55.64 215,017 +0.50(+0.90%)
May 23, 2024 56.26 56.26 55.00 55.15 244,318 -0.94(-1.67%)
May 22, 2024 56.28 56.43 55.84 56.08 232,574 -0.41(-0.72%)
May 21, 2024 56.39 56.57 56.39 56.49 223,556 -0.08(-0.14%)
May 20, 2024 56.60 56.90 56.57 56.57 244,793 -0.04(-0.07%)
May 17, 2024 56.64 56.70 56.47 56.61 236,629 -0.05(-0.09%)
May 16, 2024 56.83 56.94 56.63 56.66 227,161 -0.33(-0.58%)
May 15, 2024 57.31 57.31 56.75 56.99 267,384 +0.24(+0.42%)
May 14, 2024 56.79 57.00 56.41 56.75 234,465 +0.62(+1.10%)
May 13, 2024 56.29 56.58 56.06 56.13 274,275 +0.32(+0.57%)
May 10, 2024 56.17 56.19 55.63 55.81 271,485 -0.22(-0.39%)
May 09, 2024 55.53 56.04 55.36 56.03 322,820 +0.67(+1.21%)
May 08, 2024 55.12 55.41 55.03 55.36 203,773 -0.18(-0.32%)
May 07, 2024 55.58 55.85 55.48 55.54 281,456 +0.02(+0.04%)
May 06, 2024 55.28 55.54 55.25 55.52 672,744 +0.61(+1.11%)
May 03, 2024 55.26 55.39 54.71 54.92 251,262 +0.45(+0.82%)
May 02, 2024 54.12 54.53 53.66 54.47 229,866 +0.92(+1.71%)
May 01, 2024 53.53 54.52 53.33 53.55 359,062 +0.04(+0.07%)
Apr 30, 2024 54.14 54.23 53.47 53.51 239,065 -1.01(-1.85%)
Apr 29, 2024 54.40 54.68 54.29 54.52 218,144 +0.28(+0.51%)
Apr 26, 2024 53.99 54.43 53.93 54.24 242,889 +0.27(+0.50%)
Apr 25, 2024 53.69 54.06 53.35 53.97 208,138 -0.30(-0.55%)
Apr 24, 2024 54.31 54.47 53.93 54.27 184,644 -0.19(-0.35%)
Apr 23, 2024 53.59 54.60 53.52 54.46 272,049 +0.90(+1.67%)
Apr 22, 2024 53.35 53.81 53.00 53.56 299,561 +0.50(+0.94%)
Apr 19, 2024 52.60 53.21 52.60 53.06 288,612 +0.31(+0.59%)
Apr 18, 2024 52.78 53.34 52.56 52.75 345,477 +0.14(+0.27%)
Apr 17, 2024 53.36 53.48 52.62 52.62 217,639 -0.40(-0.75%)
Apr 16, 2024 52.99 53.30 52.63 53.01 605,019 -0.33(-0.62%)
Apr 15, 2024 54.21 54.42 53.11 53.34 349,048 -0.58(-1.07%)
Apr 12, 2024 54.54 54.64 53.72 53.92 300,301 -0.90(-1.64%)
Apr 11, 2024 54.82 54.95 54.29 54.82 291,189 +0.33(+0.60%)
Apr 10, 2024 54.81 55.12 54.22 54.49 299,939 -1.57(-2.81%)
Apr 09, 2024 56.00 56.23 55.62 56.06 252,040 +0.19(+0.34%)
Apr 08, 2024 55.76 56.00 55.60 55.87 241,573 +0.44(+0.79%)
Apr 05, 2024 55.15 55.65 55.00 55.43 516,913 +0.23(+0.42%)
Apr 04, 2024 56.22 56.32 55.06 55.21 282,987 -0.46(-0.82%)
Apr 03, 2024 55.21 55.79 55.19 55.66 256,584 +0.27(+0.49%)
Apr 02, 2024 55.67 55.68 55.11 55.39 287,446 -0.83(-1.47%)
Apr 01, 2024 56.97 56.97 56.21 56.22 391,281 -0.59(-1.03%)
Mar 28, 2024 56.61 56.82 56.82 56.81 394,905 +0.23(+0.40%)
Mar 27, 2024 55.75 56.58 55.75 56.58 346,309 +1.14(+2.05%)
Mar 26, 2024 55.86 55.87 55.38 55.44 338,362 -0.08(-0.14%)
Mar 25, 2024 55.68 55.92 55.52 55.52 296,827 +0.00(+0.00%)
Mar 22, 2024 56.22 56.28 55.49 55.52 312,573 -0.63(-1.12%)
Mar 21, 2024 55.78 56.29 55.78 56.15 354,756 +0.59(+1.06%)
Mar 20, 2024 54.49 55.75 54.34 55.56 311,323 +0.97(+1.78%)
Mar 19, 2024 54.10 54.67 54.10 54.59 271,641 +0.33(+0.60%)
Mar 18, 2024 54.61 54.61 54.24 54.26 267,978 -0.18(-0.33%)
Mar 15, 2024 54.29 54.72 54.23 54.44 321,577 +0.03(+0.05%)
Mar 14, 2024 55.26 55.26 54.04 54.41 693,023 -0.90(-1.63%)
Mar 13, 2024 55.21 55.60 55.19 55.32 442,764 +0.13(+0.23%)
Mar 12, 2024 55.29 55.41 54.87 55.19 412,836 -0.03(-0.05%)
Mar 11, 2024 55.27 55.42 54.96 55.22 256,546 -0.27(-0.48%)
Mar 08, 2024 55.90 56.31 55.30 55.49 243,517 +0.00(+0.00%)
Mar 07, 2024 55.41 55.78 55.40 55.49 248,852 +0.38(+0.68%)
Mar 06, 2024 55.31 55.31 54.88 55.11 249,259 +0.23(+0.42%)
Mar 05, 2024 54.90 55.23 54.68 54.88 218,883 -0.24(-0.43%)
Mar 04, 2024 55.34 55.53 55.04 55.12 332,521 -0.02(-0.04%)
Mar 01, 2024 54.95 55.21 54.46 55.14 242,859 +0.28(+0.51%)
Feb 29, 2024 54.91 55.23 54.51 54.86 275,141 +0.51(+0.93%)
Feb 28, 2024 54.26 54.64 54.13 54.35 194,959 -0.30(-0.55%)
Feb 27, 2024 54.59 54.74 54.45 54.65 261,668 +0.37(+0.68%)
Feb 26, 2024 54.27 54.58 54.02 54.28 315,349 -0.04(-0.07%)
Feb 23, 2024 54.24 54.54 54.03 54.32 293,230 +0.10(+0.18%)
Feb 22, 2024 54.13 54.31 53.90 54.22 276,416 +0.32(+0.59%)
Feb 21, 2024 53.81 53.92 53.49 53.91 273,509 -0.02(-0.04%)
Feb 20, 2024 53.96 54.14 53.78 53.93 363,921 -0.57(-1.04%)
Feb 16, 2024 54.58 55.04 54.40 54.49 312,999 -0.72(-1.30%)
Feb 15, 2024 54.22 55.21 54.22 55.21 353,886 +1.31(+2.43%)
Feb 14, 2024 53.55 54.02 53.15 53.90 261,197 +0.97(+1.84%)
Feb 13, 2024 53.24 53.44 52.49 52.92 382,711 -1.87(-3.41%)
Feb 12, 2024 54.12 54.97 54.12 54.79 337,299 +0.82(+1.53%)
Feb 09, 2024 53.60 54.01 53.31 53.97 307,137 +0.48(+0.89%)
Feb 08, 2024 52.90 53.52 52.70 53.49 375,630 +0.61(+1.15%)
Feb 07, 2024 53.00 53.06 52.54 52.88 478,777 +0.04(+0.08%)
Feb 06, 2024 52.48 52.92 52.29 52.84 298,373 +0.38(+0.72%)
Feb 05, 2024 52.78 52.78 52.08 52.47 403,995 -0.81(-1.53%)
Feb 02, 2024 53.03 53.53 52.63 53.28 506,002 -0.24(-0.45%)
Feb 01, 2024 53.14 53.52 52.43 53.52 314,979 +0.72(+1.35%)
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%)
Jan 02, 2024 54.60 55.15 54.44 54.72 338,193 -0.26(-0.47%)
Dec 29, 2023 55.53 55.63 54.91 54.98 238,089 -0.68(-1.21%)
Dec 28, 2023 55.49 55.78 55.44 55.65 282,145 -0.08(-0.14%)
Dec 27, 2023 55.75 55.93 55.48 55.73 292,295 +0.11(+0.20%)
Dec 26, 2023 55.28 55.77 55.10 55.63 352,367 +0.55(+0.99%)
Dec 22, 2023 55.05 55.45 54.80 55.08 395,201 +0.30(+0.54%)
Dec 21, 2023 54.54 54.80 54.22 54.78 372,280 +0.85(+1.58%)
Dec 20, 2023 54.73 55.37 53.93 53.93 489,011 -0.93(-1.70%)
Dec 19, 2023 54.17 54.91 54.17 54.86 432,609 +1.01(+1.88%)
Dec 18, 2023 54.14 54.21 53.80 53.85 418,619 +0.04(+0.07%)
Dec 15, 2023 54.50 54.52 53.66 53.81 488,232 -0.59(-1.08%)
Dec 14, 2023 53.79 54.75 53.79 54.39 376,086 +1.39(+2.62%)
Dec 13, 2023 51.51 53.00 51.04 53.00 450,239 +1.64(+3.19%)
Dec 12, 2023 51.45 51.55 51.10 51.36 354,334 -0.16(-0.31%)
Dec 11, 2023 51.24 51.57 51.19 51.52 352,447 +0.25(+0.48%)
Dec 08, 2023 50.89 51.46 50.89 51.27 392,128 +0.31(+0.60%)
Dec 07, 2023 50.56 51.00 50.39 50.97 388,958 +0.45(+0.88%)
Dec 06, 2023 51.01 51.52 50.47 50.52 468,835 -0.08(-0.15%)
Dec 05, 2023 51.16 51.16 50.48 50.60 343,620 -0.75(-1.46%)
Dec 04, 2023 50.69 51.36 50.62 51.35 609,685 +0.53(+1.05%)
Dec 01, 2023 49.29 50.88 49.07 50.81 355,166 +1.41(+2.86%)
Nov 30, 2023 49.48 49.53 49.03 49.40 544,786 +0.14(+0.28%)
Nov 29, 2023 49.36 49.87 49.18 49.26 329,345 +0.31(+0.63%)
Nov 28, 2023 48.99 49.23 48.71 48.95 343,811 -0.12(-0.24%)
Nov 27, 2023 48.93 49.17 48.73 49.07 255,212 -0.14(-0.28%)
Nov 24, 2023 48.92 49.28 48.92 49.21 172,902 +0.24(+0.48%)
Nov 22, 2023 48.96 49.24 48.81 48.97 318,585 +0.24(+0.49%)
Nov 21, 2023 48.92 49.01 48.69 48.74 409,613 -0.44(-0.90%)
Nov 20, 2023 49.03 49.26 48.77 49.18 283,452 +0.18(+0.36%)
Nov 17, 2023 48.82 49.05 48.76 49.00 561,063 +0.50(+1.04%)
Nov 16, 2023 48.99 49.11 48.30 48.50 316,822 -0.66(-1.35%)
Nov 15, 2023 48.96 49.77 48.96 49.16 332,804 +0.20(+0.40%)
Nov 14, 2023 47.82 48.97 47.82 48.96 391,039 +2.38(+5.11%)
Nov 13, 2023 46.49 46.78 46.32 46.58 479,653 -0.16(-0.34%)
Nov 10, 2023 46.44 46.81 46.11 46.74 423,776 +0.55(+1.20%)
Nov 09, 2023 47.07 47.07 46.12 46.19 335,043 -0.61(-1.31%)
Nov 08, 2023 47.13 47.21 46.61 46.80 349,198 -0.33(-0.69%)
Nov 07, 2023 47.18 47.34 46.92 47.13 362,212 -0.26(-0.54%)
Nov 06, 2023 47.89 47.89 47.13 47.38 268,859 -0.52(-1.09%)
Nov 03, 2023 47.35 48.17 47.35 47.91 278,605 +1.23(+2.63%)
Nov 02, 2023 45.98 46.68 45.98 46.68 476,314 +1.27(+2.81%)
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.