Schwab Fundamental US Broad Market ETF (FNDB)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.62 | 2.37188872621 | 68.3 | 70.3461 | 68.3 | 33605 | 69.29621551 | SP |
| 4 | 1.48 | 2.16247808299 | 68.44 | 70.3461 | 66.27 | 30257 | 68.59205637 | SP |
| 12 | 4.23 | 6.43933627645 | 65.69 | 70.3461 | 63.69 | 29334 | 67.3803324 | SP |
| 26 | 5.42 | 8.40310077519 | 64.5 | 70.3461 | 62.49 | 27646 | 66.14275053 | SP |
| 52 | 12.94 | 22.7097227097 | 56.98 | 70.3461 | 52.39 | 32953 | 61.84510335 | SP |
| 156 | 16.38 | 30.5939484498 | 53.54 | 70.3461 | 46.86 | 32007 | 56.87209692 | SP |
| 260 | 30.19 | 75.9879184495 | 39.73 | 70.3461 | 26.211 | 29360 | 51.64139938 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 69.92 | -0.25 | -0.36 | 70 | 70.0629 | 69.6801 | 30679 |
| 1726785000 | 70.17 | 0.96 | 1.39 | 70.24 | 70.3461 | 69.86 | 26108 |
| 1726698600 | 69.21 | -0.01 | -0.01 | 69.33 | 69.7599 | 69.1337 | 36919 |
| 1726612200 | 69.215 | 0.15 | 0.21 | 69.28 | 69.5699 | 69.03 | 69496 |
| 1726525800 | 69.07 | 0.4 | 0.58 | 68.77 | 69.14 | 68.7599 | 20638 |
| 1726266600 | 68.6694 | 0.66 | 0.97 | 68.3 | 68.745 | 68.3 | 14864 |
| 1726180200 | 68.01 | 0.48 | 0.71 | 67.64 | 68.11 | 67.383 | 17172 |
| 1726093800 | 67.53 | 0.1 | 0.15 | 67.33 | 67.62 | 66.269999 | 26606 |
| 1726007400 | 67.43 | -0.15 | -0.22 | 67.75 | 67.75 | 66.94 | 13813 |
| 1725921000 | 67.58 | 0.5 | 0.75 | 67.46 | 67.8799 | 67.33 | 17064 |
| 1725661800 | 67.08 | -0.88 | -1.29 | 68.03 | 68.16 | 67.01 | 26541 |
| 1725575400 | 67.96 | -0.38 | -0.56 | 68.49 | 68.49 | 67.725 | 87381 |
| 1725489000 | 68.34 | -0.1 | -0.15 | 68.29 | 68.739 | 68.1762 | 31407 |
| 1725402600 | 68.44 | -1.13 | -1.62 | 69.205 | 69.21 | 68.25 | 40414 |
| 1725057000 | 69.57 | 0.61 | 0.88 | 69.07 | 69.58 | 68.8079 | 28387 |
| 1724970600 | 68.96 | 0.28 | 0.41 | 69.05 | 69.31 | 68.7654 | 39505 |
| 1724884200 | 68.68 | -0.18 | -0.26 | 68.7 | 68.9066 | 68.3401 | 20927 |
| 1724797800 | 68.86 | -0.06 | -0.09 | 68.93 | 68.94 | 68.74 | 16272 |
| 1724711400 | 68.92 | -0.04 | -0.06 | 69.16 | 69.2554 | 68.86 | 26047 |
| 1724452200 | 68.96 | 0.88 | 1.29 | 68.44 | 68.97 | 68.44 | 15331 |
| 1724365800 | 68.08 | -0.24 | -0.35 | 68.45 | 68.45 | 67.98 | 17701 |
| 1724279400 | 68.32 | 0.32 | 0.47 | 68.27 | 68.37 | 68.06 | 25178 |
| 1724193000 | 68 | -0.23 | -0.34 | 68.18 | 68.2198 | 67.915 | 22108 |
| 1724106600 | 68.23 | 0.48 | 0.71 | 67.82 | 68.23 | 67.82 | 35159 |
| 1723847400 | 67.75 | 0.19 | 0.28 | 67.448 | 67.8 | 67.448 | 35775 |
| 1723761000 | 67.56 | 0.96 | 1.44 | 67.4 | 67.61 | 67.2 | 29085 |
| 1723674600 | 66.599999 | 0.22 | 0.33 | 66.44 | 66.7 | 66.3 | 32518 |
| 1723588200 | 66.379999 | 0.91 | 1.39 | 65.92 | 66.379999 | 65.7299 | 25211 |
| 1723501800 | 65.4731 | -0.4 | -0.60 | 65.95 | 65.95 | 65.45 | 38340 |
| 1723242600 | 65.87 | 0.12 | 0.18 | 65.59 | 66.019999 | 65.515 | 13890 |
| 1723156200 | 65.75 | 1.18 | 1.83 | 65.019999 | 65.76 | 64.941999 | 48721 |
| 1723069800 | 64.569999 | -0.25 | -0.39 | 65.66 | 65.9 | 64.569999 | 54101 |
| 1722983400 | 64.819999 | 0.65 | 1.01 | 64.41 | 65.54 | 64.405 | 36817 |
| 1722897000 | 64.17 | -1.78 | -2.70 | 63.72 | 64.769999 | 63.69 | 39160 |
| 1722637800 | 65.9508 | -1.47 | -2.18 | 66.66 | 66.66 | 65.444999 | 32893 |
| 1722551400 | 67.42 | -0.94 | -1.38 | 68.56 | 68.7 | 67.0819 | 34886 |
| 1722465000 | 68.36 | 0.36 | 0.53 | 68.41 | 68.84 | 68.19 | 33969 |
| 1722378600 | 68 | 0.26 | 0.38 | 67.91 | 68.15 | 67.68 | 26941 |
| 1722292200 | 67.74 | -0.02 | -0.03 | 67.89 | 67.89 | 67.51 | 29043 |
| 1722033000 | 67.76 | 0.92 | 1.38 | 67.32 | 67.905 | 67.32 | 33657 |
| 1721946600 | 66.84 | 0.08 | 0.12 | 66.739999 | 67.588 | 66.739999 | 12203 |
| 1721860200 | 66.76 | -0.78 | -1.15 | 67.25 | 67.4 | 66.705 | 30460 |
| 1721773800 | 67.54 | -0.15 | -0.22 | 67.57 | 67.74 | 67.4601 | 34723 |
| 1721687400 | 67.69 | 0.34 | 0.50 | 67.57 | 67.7 | 67.19 | 26974 |
| 1721428200 | 67.35 | -0.51 | -0.75 | 67.74 | 67.74 | 67.26 | 14055 |
| 1721341800 | 67.86 | -0.65 | -0.95 | 68.43 | 68.83 | 67.665 | 24001 |
| 1721255400 | 68.51 | -0.1 | -0.15 | 68.24 | 68.73 | 68.24 | 29510 |
| 1721169000 | 68.61 | 0.98 | 1.45 | 67.86 | 68.66 | 67.86 | 25810 |
| 1721082600 | 67.63 | 0.35 | 0.52 | 67.56 | 67.922 | 67.54 | 43685 |
| 1720823400 | 67.28 | 0.4 | 0.60 | 67.14 | 67.64 | 67.04 | 28003 |
| 1720737000 | 66.879999 | 0.28 | 0.42 | 66.68 | 67.0295 | 66.68 | 21640 |
| 1720650600 | 66.599999 | 0.66 | 1.00 | 66.04 | 66.599999 | 66.04 | 25268 |
| 1720564200 | 65.94 | -0.02 | -0.03 | 65.98 | 66.25 | 65.86 | 27733 |
| 1720477800 | 65.959999 | 0.11 | 0.17 | 66.04 | 66.095 | 65.8341 | 18947 |
| 1720218600 | 65.849999 | 0.05 | 0.08 | 65.86 | 65.9 | 65.595 | 23889 |
| 1720040640 | 65.795 | -0.01 | -0.01 | 65.8 | 65.93 | 65.7616 | 14892 |
| 1719959400 | 65.8 | 0.32 | 0.49 | 65.349999 | 65.8 | 65.349999 | 25583 |
| 1719873000 | 65.48 | -0.1 | -0.15 | 65.819999 | 66.01 | 65.34 | 35832 |
| 1719613800 | 65.58 | 0.16 | 0.24 | 65.69 | 66 | 65.460899 | 18143 |
| 1719527400 | 65.42 | -0.06 | -0.09 | 65.5 | 65.5 | 65.215 | 50956 |
| 1719441000 | 65.48 | -0.36 | -0.55 | 65.43 | 65.54 | 65.29 | 17608 |
| 1719354600 | 65.84 | -0.38 | -0.57 | 66.28 | 66.28 | 65.680099 | 32532 |
| 1719268200 | 66.22 | 0.39 | 0.59 | 65.98 | 66.459999 | 65.98 | 20783 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
