Schwab Fundamental US Small Company ETF (FNDA)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.68 | 2.50737463127 | 27.12 | 28.19 | 27.08 | 940888 | 27.80365724 | SP |
| 4 | -2.37 | -7.8554855817 | 30.17 | 30.17 | 26.7233 | 1051846 | 28.09657616 | SP |
| 12 | -2.19 | -7.30243414471 | 29.99 | 30.99 | 26.7233 | 783701 | 29.13644384 | SP |
| 26 | -31.93 | -53.4572241755 | 59.73 | 59.99 | 26.7233 | 616462 | 31.02264045 | SP |
| 52 | -28.2 | -50.3571428571 | 56 | 61 | 26.7233 | 445348 | 39.09743137 | SP |
| 156 | -25.99 | -48.3175311396 | 53.79 | 61 | 26.7233 | 382127 | 45.30496321 | SP |
| 260 | 4.73 | 20.5028175119 | 23.07 | 61 | 20.1 | 362944 | 43.01972351 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 27.67 | -0.2 | -0.72 | 27.58 | 27.77 | 27.43 | 678988 |
| 1742509800 | 27.87 | -0.17 | -0.61 | 27.79 | 28.1493 | 27.79 | 730137 |
| 1742423400 | 28.04 | 0.38 | 1.37 | 27.71 | 28.19 | 27.7 | 1325100 |
| 1742337000 | 27.66 | -0.18 | -0.65 | 27.77 | 27.77 | 27.54 | 996497 |
| 1742250600 | 27.84 | 0.34 | 1.24 | 27.5 | 27.9299 | 27.48 | 833509 |
| 1741991400 | 27.5 | 0.65 | 2.42 | 27.12 | 27.51 | 27.08 | 819197 |
| 1741905000 | 26.85 | -0.41 | -1.50 | 27.31 | 27.37 | 26.7233 | 1188349 |
| 1741818600 | 27.26 | -0.03 | -0.11 | 27.57 | 27.605 | 27.1 | 1036628 |
| 1741732200 | 27.29 | -0.2 | -0.73 | 27.56 | 27.6381 | 27.1 | 1412251 |
| 1741645800 | 27.49 | -0.63 | -2.24 | 27.81 | 27.9995 | 27.2901 | 1193469 |
| 1741390200 | 28.12 | 0.18 | 0.64 | 27.91 | 28.23 | 27.59 | 770788 |
| 1741303800 | 27.94 | -0.39 | -1.38 | 28 | 28.255 | 27.81 | 1222045 |
| 1741217400 | 28.33 | 0.28 | 1.00 | 28.07 | 28.3708 | 27.861 | 836828 |
| 1741131000 | 28.05 | -0.45 | -1.58 | 28.2 | 28.505 | 27.7501 | 2722111 |
| 1741044600 | 28.5 | -0.62 | -2.13 | 29.22 | 29.298 | 28.34 | 873462 |
| 1740785400 | 29.12 | 0.27 | 0.94 | 28.82 | 29.12 | 28.71 | 865758 |
| 1740699000 | 28.85 | -0.35 | -1.20 | 29.21 | 29.27 | 28.84 | 823424 |
| 1740612600 | 29.2 | -0.01 | -0.03 | 29.31 | 29.51 | 29.13 | 632034 |
| 1740526200 | 29.21 | -0.01 | -0.03 | 29.25 | 29.41 | 29.035 | 869069 |
| 1740439800 | 29.22 | -0.07 | -0.24 | 29.44 | 29.45 | 29.095 | 1151403 |
| 1740180600 | 29.29 | -0.69 | -2.30 | 30.17 | 30.17 | 29.205 | 734864 |
| 1740094200 | 29.98 | -0.29 | -0.96 | 30.2 | 30.22 | 29.82 | 494286 |
| 1740007800 | 30.27 | -0.12 | -0.39 | 30.21 | 30.3484 | 30.12 | 583429 |
| 1739921400 | 30.39 | 0.22 | 0.73 | 30.24 | 30.39 | 30.1699 | 623032 |
| 1739575800 | 30.17 | -0.05 | -0.17 | 30.37 | 30.46 | 30.145 | 751284 |
| 1739489400 | 30.22 | 0.31 | 1.04 | 30.12 | 30.25 | 29.985 | 1091938 |
| 1739403000 | 29.91 | -0.36 | -1.19 | 29.83 | 30.03 | 29.79 | 690006 |
| 1739316600 | 30.27 | -0.02 | -0.07 | 30.1 | 30.3048 | 30.03 | 434068 |
| 1739230200 | 30.29 | 0.05 | 0.17 | 30.42 | 30.42 | 30.19 | 510803 |
| 1738971000 | 30.24 | -0.33 | -1.08 | 30.58 | 30.6399 | 30.19 | 703795 |
| 1738884600 | 30.57 | 0.03 | 0.10 | 30.72 | 30.72 | 30.39 | 482947 |
| 1738798200 | 30.54 | 0.25 | 0.83 | 30.41 | 30.555 | 30.2599 | 465106 |
| 1738711800 | 30.29 | 0.26 | 0.87 | 30 | 30.32 | 29.9901 | 828923 |
| 1738625400 | 30.03 | -0.45 | -1.48 | 29.85 | 30.285 | 29.7 | 842094 |
| 1738366200 | 30.48 | -0.28 | -0.91 | 30.79 | 30.88 | 30.38 | 602376 |
| 1738279800 | 30.76 | 0.35 | 1.15 | 30.7 | 30.91 | 30.53 | 504282 |
| 1738193400 | 30.41 | -0.13 | -0.43 | 30.55 | 30.71 | 30.25 | 755076 |
| 1738107000 | 30.54 | -0.05 | -0.16 | 30.6 | 30.68 | 30.435 | 500579 |
| 1738020600 | 30.59 | -0.12 | -0.39 | 30.45 | 30.88 | 30.45 | 667100 |
| 1737761400 | 30.71 | 0 | 0.00 | 30.73 | 30.83 | 30.64 | 692341 |
| 1737675000 | 30.71 | 0 | 0.00 | 30.71 | 30.71 | 30.71 | 0 |
| 1737588600 | 30.71 | -0.28 | -0.90 | 30.93 | 30.93 | 30.69 | 562998 |
| 1737502200 | 30.99 | 0.49 | 1.61 | 30.82 | 30.99 | 30.7286 | 554804 |
| 1737156600 | 30.5 | 0.18 | 0.59 | 30.62 | 30.62 | 30.4115 | 492827 |
| 1737070200 | 30.32 | 0.13 | 0.43 | 30.22 | 30.41 | 30.06 | 592531 |
| 1736983800 | 30.19 | 0.46 | 1.55 | 30.39 | 30.44 | 30.1 | 508231 |
| 1736897400 | 29.73 | 0.41 | 1.40 | 29.58 | 29.78 | 29.43 | 454626 |
| 1736811000 | 29.32 | 0.16 | 0.55 | 28.93 | 29.365 | 28.92 | 655766 |
| 1736551800 | 29.16 | -0.5 | -1.69 | 29.19 | 29.35 | 29.02 | 851126 |
| 1736379000 | 29.66 | -0.01 | -0.03 | 29.51 | 29.705 | 29.3 | 694244 |
| 1736292600 | 29.67 | -0.26 | -0.87 | 30.04 | 30.09 | 29.495 | 581885 |
| 1736206200 | 29.93 | 0.02 | 0.07 | 30.1 | 30.267 | 29.88 | 807249 |
| 1735947000 | 29.91 | 0.34 | 1.15 | 29.65 | 29.93 | 29.4905 | 499558 |
| 1735860600 | 29.57 | -0.13 | -0.44 | 29.92 | 30.04 | 29.46 | 705075 |
| 1735687800 | 29.7 | 0.12 | 0.41 | 29.72 | 29.9243 | 29.58 | 554825 |
| 1735601400 | 29.58 | -0.21 | -0.70 | 29.57 | 29.73 | 29.26 | 763969 |
| 1735342200 | 29.79 | -0.34 | -1.13 | 29.99 | 30.11 | 29.56 | 563457 |
| 1735255800 | 30.13 | 0.16 | 0.53 | 29.86 | 30.175 | 29.74 | 393280 |
| 1735077840 | 29.97 | 0.25 | 0.84 | 29.77 | 29.985 | 29.61 | 348179 |
| 1734996600 | 29.72 | -0.06 | -0.20 | 29.69 | 29.77 | 29.48 | 653975 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
