Schwab Fundamental U.S. Small Company ETF (FNDA)
NYSEARCA: FNDA · Real-Time Price · USD
59.10
+0.39 (0.66%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 59.28 | 59.55 | 58.98 | 59.10 | 59.10 | 0.66% | 228,842 |
| Sep 25, 2024 | 59.44 | 59.44 | 58.62 | 58.71 | 58.71 | -1.54% | 286,047 |
| Sep 24, 2024 | 59.76 | 59.81 | 59.39 | 59.63 | 59.41 | 0.24% | 260,399 |
| Sep 23, 2024 | 59.73 | 59.81 | 59.27 | 59.49 | 59.27 | 0.13% | 193,577 |
| Sep 20, 2024 | 59.87 | 59.87 | 59.37 | 59.41 | 59.19 | -1.00% | 281,954 |
| Sep 19, 2024 | 60.19 | 60.19 | 59.47 | 60.01 | 59.79 | 1.76% | 198,886 |
| Sep 18, 2024 | 58.99 | 60.18 | 58.66 | 58.97 | 58.76 | 0.02% | 230,001 |
| Sep 17, 2024 | 58.92 | 59.48 | 58.75 | 58.96 | 58.75 | 0.70% | 210,112 |
| Sep 16, 2024 | 58.34 | 58.62 | 58.15 | 58.55 | 58.34 | 0.67% | 195,265 |
| Sep 13, 2024 | 57.41 | 58.21 | 57.41 | 58.16 | 57.95 | 2.20% | 198,511 |
| Sep 12, 2024 | 56.52 | 57.12 | 56.15 | 56.91 | 56.70 | 1.26% | 199,725 |
| Sep 11, 2024 | 55.92 | 56.30 | 55.00 | 56.20 | 56.00 | 0.11% | 224,641 |
| Sep 10, 2024 | 56.32 | 56.32 | 55.56 | 56.14 | 55.94 | -0.14% | 252,205 |
| Sep 9, 2024 | 56.32 | 56.61 | 56.12 | 56.22 | 56.02 | -0.02% | 260,252 |
| Sep 6, 2024 | 57.18 | 57.36 | 56.05 | 56.23 | 56.03 | -1.59% | 249,061 |
| Sep 5, 2024 | 57.51 | 57.59 | 56.86 | 57.14 | 56.93 | -0.14% | 193,548 |
| Sep 4, 2024 | 57.25 | 57.82 | 57.10 | 57.22 | 57.01 | -0.31% | 183,985 |
| Sep 3, 2024 | 58.38 | 58.61 | 57.28 | 57.40 | 57.19 | -2.55% | 263,973 |
| Aug 30, 2024 | 58.83 | 59.00 | 58.20 | 58.90 | 58.69 | 0.61% | 149,513 |
| Aug 29, 2024 | 58.71 | 59.08 | 58.23 | 58.54 | 58.33 | 0.34% | 186,924 |
| Aug 28, 2024 | 58.34 | 58.66 | 58.03 | 58.34 | 58.13 | -0.56% | 178,850 |
| Aug 27, 2024 | 58.57 | 58.74 | 58.30 | 58.67 | 58.46 | -0.31% | 224,863 |
| Aug 26, 2024 | 59.30 | 59.47 | 58.84 | 58.85 | 58.64 | -0.24% | 199,481 |
| Aug 23, 2024 | 57.73 | 59.17 | 57.65 | 58.99 | 58.78 | 2.90% | 283,944 |
| Aug 22, 2024 | 57.75 | 57.95 | 57.24 | 57.33 | 57.12 | -0.61% | 194,136 |
| Aug 21, 2024 | 57.38 | 57.75 | 57.10 | 57.68 | 57.47 | 1.02% | 210,562 |
| Aug 20, 2024 | 57.68 | 57.68 | 56.97 | 57.10 | 56.89 | -1.06% | 235,697 |
| Aug 19, 2024 | 57.23 | 57.74 | 57.23 | 57.71 | 57.50 | 0.89% | 286,787 |
| Aug 16, 2024 | 56.90 | 57.42 | 56.90 | 57.20 | 56.99 | 0.37% | 244,073 |
| Aug 15, 2024 | 56.75 | 57.24 | 56.59 | 56.99 | 56.78 | 2.17% | 241,003 |
| Aug 14, 2024 | 56.09 | 56.12 | 55.50 | 55.78 | 55.58 | -0.34% | 306,526 |
| Aug 13, 2024 | 55.40 | 56.03 | 55.11 | 55.97 | 55.77 | 1.75% | 198,677 |
| Aug 12, 2024 | 55.67 | 55.69 | 54.86 | 55.01 | 54.81 | -1.13% | 219,384 |
| Aug 9, 2024 | 55.80 | 55.80 | 55.32 | 55.64 | 55.44 | -0.16% | 182,399 |
| Aug 8, 2024 | 55.12 | 55.79 | 54.97 | 55.73 | 55.53 | 2.18% | 359,172 |
| Aug 7, 2024 | 55.98 | 55.98 | 54.46 | 54.54 | 54.34 | -1.25% | 230,364 |
| Aug 6, 2024 | 54.92 | 55.90 | 54.44 | 55.23 | 55.03 | 0.91% | 335,571 |
| Aug 5, 2024 | 53.92 | 55.31 | 53.37 | 54.73 | 54.53 | -2.96% | 501,192 |
| Aug 2, 2024 | 56.69 | 56.87 | 55.87 | 56.40 | 56.19 | -3.01% | 430,820 |
| Aug 1, 2024 | 59.89 | 60.05 | 57.75 | 58.15 | 57.94 | -2.99% | 362,646 |
| Jul 31, 2024 | 59.91 | 61.00 | 59.45 | 59.94 | 59.72 | 0.57% | 313,242 |
| Jul 30, 2024 | 59.50 | 59.89 | 59.26 | 59.60 | 59.38 | 0.37% | 304,135 |
| Jul 29, 2024 | 59.87 | 60.04 | 59.23 | 59.38 | 59.16 | -0.55% | 271,017 |
| Jul 26, 2024 | 59.54 | 59.84 | 59.16 | 59.71 | 59.49 | 1.58% | 239,317 |
| Jul 25, 2024 | 58.18 | 59.62 | 58.13 | 58.78 | 58.57 | 1.14% | 380,267 |
| Jul 24, 2024 | 59.02 | 59.47 | 58.07 | 58.12 | 57.91 | -1.94% | 367,042 |
| Jul 23, 2024 | 58.57 | 59.52 | 58.56 | 59.27 | 59.05 | 0.70% | 314,595 |
| Jul 22, 2024 | 58.20 | 58.89 | 57.65 | 58.86 | 58.65 | 1.48% | 367,435 |
| Jul 19, 2024 | 58.33 | 58.45 | 57.80 | 58.00 | 57.79 | -0.53% | 121,946 |
| Jul 18, 2024 | 59.00 | 59.83 | 58.07 | 58.31 | 58.10 | -1.37% | 266,090 |
| Jul 17, 2024 | 59.04 | 60.02 | 59.04 | 59.12 | 58.90 | -0.72% | 350,810 |
| Jul 16, 2024 | 58.11 | 59.59 | 58.11 | 59.55 | 59.33 | 3.08% | 394,733 |
| Jul 15, 2024 | 57.30 | 58.11 | 57.23 | 57.77 | 57.56 | 1.44% | 328,231 |
| Jul 12, 2024 | 56.87 | 57.36 | 56.84 | 56.95 | 56.74 | 0.81% | 746,953 |
| Jul 11, 2024 | 55.63 | 56.55 | 55.56 | 56.49 | 56.28 | 3.01% | 379,749 |
| Jul 10, 2024 | 54.51 | 54.85 | 54.35 | 54.84 | 54.64 | 1.07% | 250,951 |
| Jul 9, 2024 | 54.47 | 54.63 | 54.17 | 54.26 | 54.06 | -0.62% | 257,319 |
| Jul 8, 2024 | 54.61 | 54.89 | 54.50 | 54.60 | 54.40 | 0.57% | 216,052 |
| Jul 5, 2024 | 54.71 | 54.71 | 54.22 | 54.29 | 54.09 | -0.75% | 208,393 |
| Jul 3, 2024 | 54.83 | 55.02 | 54.67 | 54.70 | 54.50 | 0.09% | 181,944 |
| Jul 2, 2024 | 54.43 | 54.72 | 54.37 | 54.65 | 54.45 | 0.50% | 278,125 |
| Jul 1, 2024 | 55.05 | 55.10 | 54.20 | 54.38 | 54.18 | -0.98% | 438,876 |
| Jun 28, 2024 | 54.85 | 55.16 | 54.48 | 54.92 | 54.72 | 0.81% | 245,641 |
| Jun 27, 2024 | 54.30 | 54.49 | 54.16 | 54.48 | 54.28 | 0.42% | 229,149 |
| Jun 26, 2024 | 54.10 | 54.29 | 53.94 | 54.25 | 54.05 | -0.51% | 260,765 |
| Jun 25, 2024 | 54.84 | 54.84 | 54.31 | 54.53 | 54.12 | -0.69% | 488,626 |
| Jun 24, 2024 | 54.72 | 55.28 | 54.72 | 54.91 | 54.50 | 0.48% | 320,797 |
| Jun 21, 2024 | 54.57 | 54.67 | 54.30 | 54.65 | 54.24 | 0.11% | 252,704 |
| Jun 20, 2024 | 54.68 | 54.97 | 54.47 | 54.59 | 54.18 | -0.33% | 268,940 |
| Jun 18, 2024 | 54.60 | 54.87 | 54.54 | 54.77 | 54.36 | 0.35% | 288,954 |
| Jun 17, 2024 | 54.00 | 54.62 | 53.84 | 54.58 | 54.17 | 0.83% | 267,539 |
| Jun 14, 2024 | 54.34 | 54.42 | 53.84 | 54.13 | 53.72 | -1.24% | 357,416 |
| Jun 13, 2024 | 55.27 | 55.29 | 54.53 | 54.81 | 54.40 | -1.01% | 268,663 |
| Jun 12, 2024 | 55.86 | 56.23 | 55.21 | 55.37 | 54.95 | 1.30% | 366,669 |
| Jun 11, 2024 | 54.51 | 54.74 | 54.13 | 54.66 | 54.25 | -0.42% | 250,455 |
| Jun 10, 2024 | 54.56 | 54.95 | 54.32 | 54.89 | 54.48 | -0.04% | 248,900 |
| Jun 7, 2024 | 55.10 | 55.38 | 54.82 | 54.91 | 54.50 | -1.35% | 325,975 |
| Jun 6, 2024 | 55.69 | 55.87 | 55.43 | 55.66 | 55.24 | -0.32% | 196,171 |
| Jun 5, 2024 | 55.62 | 55.86 | 55.23 | 55.84 | 55.42 | 1.05% | 235,110 |
| Jun 4, 2024 | 55.70 | 55.72 | 55.26 | 55.26 | 54.85 | -1.41% | 287,965 |
| Jun 3, 2024 | 56.73 | 56.73 | 55.68 | 56.05 | 55.63 | -0.28% | 249,473 |
| May 31, 2024 | 55.81 | 56.24 | 55.57 | 56.21 | 55.79 | 1.08% | 352,936 |
| May 30, 2024 | 55.25 | 55.69 | 55.20 | 55.61 | 55.19 | 1.15% | 279,976 |
| May 29, 2024 | 55.06 | 55.13 | 54.91 | 54.98 | 54.57 | -1.35% | 229,666 |
| May 28, 2024 | 56.06 | 56.18 | 55.49 | 55.73 | 55.31 | -0.23% | 246,377 |
| May 24, 2024 | 55.77 | 55.89 | 55.55 | 55.86 | 55.44 | 0.90% | 214,185 |
| May 23, 2024 | 56.48 | 56.48 | 55.22 | 55.36 | 54.94 | -1.67% | 243,372 |
| May 22, 2024 | 56.50 | 56.65 | 56.06 | 56.30 | 55.88 | -0.72% | 231,674 |
| May 21, 2024 | 56.61 | 56.79 | 56.61 | 56.71 | 56.28 | -0.14% | 222,691 |
| May 20, 2024 | 56.82 | 57.12 | 56.79 | 56.79 | 56.36 | -0.07% | 243,845 |
| May 17, 2024 | 56.86 | 56.92 | 56.69 | 56.83 | 56.40 | -0.09% | 235,713 |
| May 16, 2024 | 57.05 | 57.16 | 56.85 | 56.88 | 56.45 | -0.58% | 226,282 |
| May 15, 2024 | 57.53 | 57.53 | 56.97 | 57.21 | 56.78 | 0.42% | 266,349 |
| May 14, 2024 | 57.01 | 57.22 | 56.63 | 56.97 | 56.54 | 1.10% | 233,557 |
| May 13, 2024 | 56.51 | 56.80 | 56.28 | 56.35 | 55.93 | 0.57% | 273,213 |
| May 10, 2024 | 56.39 | 56.41 | 55.85 | 56.03 | 55.61 | -0.39% | 270,434 |
| May 9, 2024 | 55.75 | 56.26 | 55.57 | 56.25 | 55.83 | 1.21% | 321,570 |
| May 8, 2024 | 55.33 | 55.63 | 55.24 | 55.58 | 55.16 | -0.32% | 202,984 |
| May 7, 2024 | 55.80 | 56.07 | 55.70 | 55.76 | 55.34 | 0.04% | 280,366 |
| May 6, 2024 | 55.49 | 55.76 | 55.46 | 55.74 | 55.32 | 1.11% | 670,139 |