Schwab Fundamental U.S. Broad Market ETF (FNDB)
NYSEARCA: FNDB · Real-Time Price · USD
23.19
-0.25 (-1.07%)
At close: Oct 31, 2024, 4:00 PM
23.63
+0.44 (1.90%)
After-hours: Oct 31, 2024, 5:59 PM EDT
FNDB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 23.41 | 23.41 | 23.19 | 23.19 | 23.19 | -1.07% | 77,107 |
Oct 30, 2024 | 23.43 | 23.56 | 23.42 | 23.44 | 23.44 | -0.04% | 31,419 |
Oct 29, 2024 | 23.46 | 23.48 | 23.39 | 23.45 | 23.45 | -0.34% | 51,317 |
Oct 28, 2024 | 23.43 | 23.56 | 23.43 | 23.53 | 23.53 | 0.64% | 91,348 |
Oct 25, 2024 | 23.58 | 23.61 | 23.36 | 23.38 | 23.38 | -0.43% | 59,720 |
Oct 24, 2024 | 23.52 | 23.54 | 23.39 | 23.48 | 23.48 | -0.04% | 43,739 |
Oct 23, 2024 | 23.53 | 23.59 | 23.36 | 23.49 | 23.49 | -0.51% | 81,000 |
Oct 22, 2024 | 23.55 | 23.63 | 23.50 | 23.61 | 23.61 | -0.13% | 88,700 |
Oct 21, 2024 | 23.81 | 23.84 | 23.59 | 23.64 | 23.64 | -0.92% | 74,353 |
Oct 18, 2024 | 23.83 | 23.87 | 23.75 | 23.86 | 23.86 | 0.17% | 165,381 |
Oct 17, 2024 | 23.87 | 23.87 | 23.78 | 23.82 | 23.82 | -0.08% | 107,600 |
Oct 16, 2024 | 23.71 | 23.86 | 23.71 | 23.84 | 23.84 | 0.68% | 142,022 |
Oct 15, 2024 | 23.75 | 23.85 | 23.66 | 23.68 | 23.68 | -0.38% | 82,244 |
Oct 14, 2024 | 23.65 | 23.79 | 23.55 | 23.77 | 23.77 | 0.76% | 76,000 |
Oct 11, 2024 | 23.37 | 23.63 | 23.37 | 23.59 | 23.59 | 0.94% | 83,800 |
Oct 10, 2024 | 23.41 | 23.42 | 23.32 | 23.37 | 23.37 | -0.34% | 100,500 |
Oct 9, 2024 | 23.24 | 23.46 | 23.24 | 23.45 | 23.45 | 0.69% | 113,442 |
Oct 8, 2024 | 23.24 | 23.29 | 23.18 | 23.29 | 23.29 | 0.26% | 58,200 |
Oct 7, 2024 | 23.36 | 23.37 | 23.16 | 23.23 | 23.23 | -0.85% | 78,600 |
Oct 4, 2024 | 23.40 | 23.44 | 23.26 | 23.43 | 23.43 | 0.95% | 99,303 |
Oct 3, 2024 | 23.22 | 23.24 | 23.11 | 23.21 | 23.21 | -0.43% | 39,603 |
Oct 2, 2024 | 23.31 | 23.37 | 23.24 | 23.31 | 23.31 | -0.09% | 89,448 |
Oct 1, 2024 | 23.43 | 23.43 | 23.23 | 23.33 | 23.33 | -0.55% | 147,984 |
Sep 30, 2024 | 23.40 | 23.48 | 23.27 | 23.46 | 23.46 | 0.21% | 170,517 |
Sep 27, 2024 | 23.41 | 23.52 | 23.37 | 23.41 | 23.41 | 0.43% | 85,287 |
Sep 26, 2024 | 23.27 | 23.33 | 23.27 | 23.31 | 23.31 | 0.60% | 135,300 |
Sep 25, 2024 | 23.32 | 23.32 | 23.14 | 23.17 | 23.17 | -1.03% | 70,914 |
Sep 24, 2024 | 23.45 | 23.45 | 23.36 | 23.41 | 23.31 | 0.09% | 88,293 |
Sep 23, 2024 | 23.36 | 23.40 | 23.33 | 23.39 | 23.29 | 0.34% | 75,624 |
Sep 20, 2024 | 23.33 | 23.35 | 23.23 | 23.31 | 23.21 | -0.34% | 92,100 |
Sep 19, 2024 | 23.41 | 23.45 | 23.30 | 23.39 | 23.29 | 1.39% | 79,014 |
Sep 18, 2024 | 23.11 | 23.25 | 23.04 | 23.07 | 22.97 | - | 113,100 |
Sep 17, 2024 | 23.09 | 23.19 | 23.01 | 23.07 | 22.98 | 0.22% | 211,542 |
Sep 16, 2024 | 22.92 | 23.05 | 22.92 | 23.02 | 22.93 | 0.57% | 64,602 |
Sep 13, 2024 | 22.77 | 22.91 | 22.77 | 22.89 | 22.79 | 0.97% | 46,200 |
Sep 12, 2024 | 22.56 | 22.70 | 22.46 | 22.67 | 22.58 | 0.71% | 54,900 |
Sep 11, 2024 | 22.44 | 22.54 | 22.09 | 22.51 | 22.42 | 0.13% | 79,818 |
Sep 10, 2024 | 22.58 | 22.58 | 22.31 | 22.48 | 22.38 | -0.22% | 42,543 |
Sep 9, 2024 | 22.49 | 22.63 | 22.44 | 22.53 | 22.43 | 0.76% | 52,527 |
Sep 6, 2024 | 22.68 | 22.72 | 22.34 | 22.36 | 22.27 | -1.28% | 81,600 |
Sep 5, 2024 | 22.83 | 22.83 | 22.57 | 22.65 | 22.56 | -0.57% | 263,715 |
Sep 4, 2024 | 22.76 | 22.91 | 22.73 | 22.78 | 22.68 | -0.13% | 94,569 |
Sep 3, 2024 | 23.05 | 23.07 | 22.75 | 22.81 | 22.72 | -1.64% | 137,700 |
Aug 30, 2024 | 23.02 | 23.19 | 22.94 | 23.19 | 23.09 | 0.87% | 85,200 |
Aug 29, 2024 | 23.02 | 23.10 | 22.92 | 22.99 | 22.89 | 0.44% | 118,515 |
Aug 28, 2024 | 22.90 | 22.97 | 22.78 | 22.89 | 22.80 | -0.26% | 62,931 |
Aug 27, 2024 | 22.98 | 22.98 | 22.91 | 22.95 | 22.86 | -0.09% | 48,900 |
Aug 26, 2024 | 23.05 | 23.09 | 22.95 | 22.97 | 22.88 | -0.09% | 78,141 |
Aug 23, 2024 | 22.81 | 22.99 | 22.81 | 22.99 | 22.89 | 1.32% | 46,443 |
Aug 22, 2024 | 22.82 | 22.82 | 22.66 | 22.69 | 22.60 | -0.35% | 53,403 |
Aug 21, 2024 | 22.76 | 22.79 | 22.69 | 22.77 | 22.68 | 0.44% | 75,600 |
Aug 20, 2024 | 22.73 | 22.74 | 22.64 | 22.67 | 22.57 | -0.31% | 66,324 |
Aug 19, 2024 | 22.61 | 22.74 | 22.61 | 22.74 | 22.65 | 0.71% | 105,600 |
Aug 16, 2024 | 22.46 | 22.60 | 22.46 | 22.58 | 22.49 | 0.27% | 116,400 |
Aug 15, 2024 | 22.47 | 22.54 | 22.40 | 22.52 | 22.43 | 1.44% | 87,600 |
Aug 14, 2024 | 22.15 | 22.23 | 22.10 | 22.20 | 22.11 | 0.32% | 97,554 |
Aug 13, 2024 | 21.97 | 22.13 | 21.91 | 22.13 | 22.03 | 1.42% | 76,866 |
Aug 12, 2024 | 21.98 | 21.98 | 21.82 | 21.82 | 21.73 | -0.64% | 115,020 |
Aug 9, 2024 | 21.86 | 22.01 | 21.84 | 21.96 | 21.86 | 0.18% | 41,700 |
Aug 8, 2024 | 21.67 | 21.92 | 21.65 | 21.92 | 21.82 | 1.86% | 147,300 |
Aug 7, 2024 | 21.89 | 21.97 | 21.52 | 21.52 | 21.43 | -0.42% | 162,303 |
Aug 6, 2024 | 21.47 | 21.85 | 21.47 | 21.61 | 21.52 | 1.03% | 110,451 |
Aug 5, 2024 | 21.27 | 21.59 | 21.23 | 21.39 | 21.30 | -2.68% | 157,875 |
Aug 2, 2024 | 22.22 | 22.22 | 21.81 | 21.98 | 21.89 | -2.18% | 102,705 |
Aug 1, 2024 | 22.85 | 22.90 | 22.36 | 22.47 | 22.38 | -1.40% | 104,700 |
Jul 31, 2024 | 22.80 | 22.95 | 22.73 | 22.79 | 22.69 | 0.53% | 102,000 |
Jul 30, 2024 | 22.64 | 22.72 | 22.56 | 22.67 | 22.57 | 0.40% | 80,823 |
Jul 29, 2024 | 22.63 | 22.63 | 22.50 | 22.58 | 22.49 | -0.04% | 87,432 |
Jul 26, 2024 | 22.44 | 22.63 | 22.44 | 22.59 | 22.49 | 1.39% | 101,100 |
Jul 25, 2024 | 22.25 | 22.53 | 22.25 | 22.28 | 22.19 | 0.13% | 36,612 |
Jul 24, 2024 | 22.42 | 22.47 | 22.23 | 22.25 | 22.16 | -1.16% | 92,721 |
Jul 23, 2024 | 22.52 | 22.58 | 22.49 | 22.51 | 22.42 | -0.27% | 104,169 |
Jul 22, 2024 | 22.52 | 22.57 | 22.40 | 22.57 | 22.48 | 0.53% | 81,978 |
Jul 19, 2024 | 22.58 | 22.58 | 22.42 | 22.45 | 22.36 | -0.75% | 42,300 |
Jul 18, 2024 | 22.81 | 22.94 | 22.55 | 22.62 | 22.53 | -0.96% | 72,003 |
Jul 17, 2024 | 22.75 | 22.91 | 22.75 | 22.84 | 22.74 | -0.13% | 89,145 |
Jul 16, 2024 | 22.62 | 22.89 | 22.62 | 22.87 | 22.77 | 1.46% | 77,430 |
Jul 15, 2024 | 22.52 | 22.64 | 22.51 | 22.54 | 22.45 | 0.49% | 131,100 |
Jul 12, 2024 | 22.38 | 22.55 | 22.35 | 22.43 | 22.33 | 0.63% | 84,009 |
Jul 11, 2024 | 22.23 | 22.34 | 22.23 | 22.29 | 22.20 | 0.41% | 69,768 |
Jul 10, 2024 | 22.01 | 22.20 | 22.01 | 22.20 | 22.11 | 1.00% | 75,900 |
Jul 9, 2024 | 21.99 | 22.08 | 21.95 | 21.98 | 21.89 | -0.05% | 83,199 |
Jul 8, 2024 | 22.01 | 22.03 | 21.94 | 21.99 | 21.89 | 0.18% | 56,841 |
Jul 5, 2024 | 21.95 | 21.97 | 21.86 | 21.95 | 21.86 | 0.09% | 71,700 |
Jul 3, 2024 | 21.93 | 21.96 | 21.92 | 21.93 | 21.84 | - | 44,448 |
Jul 2, 2024 | 21.78 | 21.93 | 21.78 | 21.93 | 21.84 | 0.46% | 76,800 |
Jul 1, 2024 | 21.94 | 22.00 | 21.78 | 21.83 | 21.74 | -0.14% | 107,496 |
Jun 28, 2024 | 21.90 | 22.00 | 21.82 | 21.86 | 21.77 | 0.23% | 54,429 |
Jun 27, 2024 | 21.83 | 21.83 | 21.74 | 21.81 | 21.72 | -0.09% | 153,000 |
Jun 26, 2024 | 21.81 | 21.85 | 21.76 | 21.83 | 21.74 | -0.55% | 52,824 |
Jun 25, 2024 | 22.09 | 22.09 | 21.89 | 21.95 | 21.75 | -0.54% | 97,596 |
Jun 24, 2024 | 21.99 | 22.15 | 21.99 | 22.07 | 21.88 | 0.59% | 62,400 |
Jun 21, 2024 | 22.00 | 22.00 | 21.85 | 21.94 | 21.75 | - | 73,530 |
Jun 20, 2024 | 21.92 | 21.97 | 21.87 | 21.94 | 21.75 | 0.23% | 56,400 |
Jun 18, 2024 | 21.85 | 21.94 | 21.85 | 21.89 | 21.70 | 0.18% | 81,900 |
Jun 17, 2024 | 21.66 | 21.87 | 21.65 | 21.85 | 21.66 | 0.78% | 50,100 |
Jun 14, 2024 | 21.70 | 21.70 | 21.57 | 21.68 | 21.49 | -0.55% | 97,005 |
Jun 13, 2024 | 21.85 | 21.85 | 21.69 | 21.80 | 21.61 | -0.32% | 57,426 |
Jun 12, 2024 | 21.97 | 22.01 | 21.82 | 21.87 | 21.67 | 0.55% | 73,884 |
Jun 11, 2024 | 21.68 | 21.75 | 21.58 | 21.75 | 21.56 | -0.18% | 90,609 |