Skip to main content

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

55.15 +0.43 (+0.79%)
Streaming Delayed Price Updated: 2:26 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 54.63 55.01 54.49 54.72 193,654 -0.30(-0.55%)
Feb 27, 2024 54.96 55.10 54.82 55.02 259,917 +0.37(+0.68%)
Feb 26, 2024 54.64 54.95 54.38 54.65 313,238 -0.04(-0.07%)
Feb 23, 2024 54.61 54.91 54.39 54.69 291,267 +0.10(+0.18%)
Feb 22, 2024 54.49 54.67 54.26 54.59 274,566 +0.32(+0.59%)
Feb 21, 2024 54.17 54.28 53.85 54.27 271,678 -0.02(-0.04%)
Feb 20, 2024 54.32 54.51 54.14 54.29 361,485 -0.57(-1.04%)
Feb 16, 2024 54.95 55.41 54.77 54.86 310,904 -0.72(-1.30%)
Feb 15, 2024 54.59 55.58 54.59 55.58 351,517 +1.32(+2.43%)
Feb 14, 2024 53.91 54.38 53.51 54.26 259,449 +0.98(+1.84%)
Feb 13, 2024 53.60 53.80 52.84 53.28 380,149 -1.88(-3.41%)
Feb 12, 2024 54.48 55.34 54.48 55.16 335,041 +0.83(+1.53%)
Feb 09, 2024 53.96 54.37 53.67 54.33 305,081 +0.48(+0.89%)
Feb 08, 2024 53.26 53.88 53.06 53.85 373,116 +0.61(+1.15%)
Feb 07, 2024 53.36 53.42 52.89 53.24 475,572 +0.04(+0.08%)
Feb 06, 2024 52.83 53.28 52.64 53.20 296,376 +0.38(+0.72%)
Feb 05, 2024 53.14 53.14 52.43 52.82 401,291 -0.82(-1.53%)
Feb 02, 2024 53.39 53.89 52.98 53.64 502,615 -0.24(-0.45%)
Feb 01, 2024 53.50 53.88 52.78 53.88 312,871 +0.72(+1.35%)
Jan 31, 2024 54.29 54.65 53.14 53.16 987,368 -1.30(-2.39%)
Jan 30, 2024 54.58 54.74 54.36 54.46 358,881 -0.34(-0.62%)
Jan 29, 2024 54.17 54.80 53.97 54.80 411,372 +0.63(+1.16%)
Jan 26, 2024 54.28 54.55 54.02 54.17 261,815 +0.05(+0.09%)
Jan 25, 2024 54.29 54.41 53.66 54.12 274,148 +0.45(+0.84%)
Jan 24, 2024 54.67 54.67 53.58 53.67 314,202 -0.40(-0.74%)
Jan 23, 2024 54.63 54.77 53.89 54.07 307,273 -0.21(-0.39%)
Jan 22, 2024 53.78 54.35 53.78 54.28 386,698 +0.94(+1.76%)
Jan 19, 2024 52.91 53.41 52.50 53.34 279,678 +0.57(+1.08%)
Jan 18, 2024 52.68 52.82 52.14 52.77 364,954 +0.42(+0.80%)
Jan 17, 2024 52.26 52.55 51.96 52.35 482,634 -0.51(-0.96%)
Jan 16, 2024 52.95 53.10 52.64 52.86 385,261 -0.53(-0.99%)
Jan 12, 2024 54.00 54.24 53.23 53.39 390,385 -0.09(-0.17%)
Jan 11, 2024 53.61 53.62 52.86 53.48 420,901 -0.30(-0.56%)
Jan 10, 2024 53.53 53.86 53.26 53.78 325,936 +0.23(+0.43%)
Jan 09, 2024 53.56 53.75 53.29 53.55 369,715 -0.61(-1.13%)
Jan 08, 2024 53.40 54.16 53.20 54.16 346,815 +0.80(+1.50%)
Jan 05, 2024 53.17 54.01 53.10 53.36 334,836 -0.10(-0.19%)
Jan 04, 2024 53.67 53.82 53.42 53.46 537,891 -0.13(-0.24%)
Jan 03, 2024 54.50 54.50 53.54 53.59 386,122 -1.50(-2.72%)
Jan 02, 2024 54.97 55.52 54.81 55.09 335,929 -0.26(-0.47%)
Dec 29, 2023 55.90 56.00 55.28 55.35 236,495 -0.68(-1.21%)
Dec 28, 2023 55.86 56.16 55.81 56.03 280,256 -0.08(-0.14%)
Dec 27, 2023 56.13 56.31 55.85 56.11 290,339 +0.11(+0.20%)
Dec 26, 2023 55.65 56.15 55.47 56.00 350,008 +0.55(+0.99%)
Dec 22, 2023 55.42 55.82 55.17 55.45 392,556 +0.30(+0.54%)
Dec 21, 2023 54.91 55.17 54.59 55.15 369,788 +0.86(+1.58%)
Dec 20, 2023 55.10 55.74 54.29 54.29 485,738 -0.94(-1.70%)
Dec 19, 2023 54.54 55.28 54.54 55.23 429,713 +1.02(+1.88%)
Dec 18, 2023 54.50 54.58 54.16 54.21 415,817 +0.04(+0.07%)
Dec 15, 2023 54.87 54.88 54.02 54.17 484,964 -0.59(-1.08%)
Dec 14, 2023 54.15 55.12 54.15 54.76 373,569 +1.40(+2.62%)
Dec 13, 2023 51.86 53.36 51.38 53.36 447,225 +1.65(+3.19%)
Dec 12, 2023 51.80 51.90 51.45 51.71 351,962 -0.16(-0.31%)
Dec 11, 2023 51.59 51.92 51.53 51.87 350,088 +0.25(+0.48%)
Dec 08, 2023 51.23 51.81 51.23 51.62 389,503 +0.31(+0.60%)
Dec 07, 2023 50.90 51.34 50.73 51.31 386,354 +0.45(+0.88%)
Dec 06, 2023 51.35 51.87 50.81 50.86 465,697 -0.08(-0.15%)
Dec 05, 2023 51.50 51.50 50.82 50.94 341,319 -0.76(-1.46%)
Dec 04, 2023 51.04 51.70 50.97 51.69 605,603 +0.54(+1.05%)
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.