Schwab Fundamental US Small Company ETF (FNDA)
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 | 1.15 | 2.02215579392 | 56.87 | 60.0199 | 56.84 | 415925 | 58.105832 | SP |
| 4 | 3.45 | 6.32215503024 | 54.57 | 60.0199 | 53.94 | 319830 | 55.89757724 | SP |
| 12 | 3.82 | 7.0479704797 | 54.2 | 60.0199 | 53.54 | 288316 | 55.63339748 | SP |
| 26 | 5.11 | 9.65790965791 | 52.91 | 60.0199 | 52.4265 | 310604 | 55.07531103 | SP |
| 52 | 5.14 | 9.72012102874 | 52.88 | 60.0199 | 44.85 | 318599 | 52.63266014 | SP |
| 156 | 7.44 | 14.709371293 | 50.58 | 60.0199 | 42.35 | 310754 | 50.48005551 | SP |
| 260 | 20.3 | 53.8176033934 | 37.72 | 60.0199 | 20.1 | 354748 | 43.04968175 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 58.31 | -0.81 | -1.37 | 59 | 59.8301 | 58.07 | 266090 |
| 1721255400 | 59.12 | -0.43 | -0.72 | 59.04 | 60.0199 | 59.04 | 343781 |
| 1721169000 | 59.55 | 1.78 | 3.08 | 58.11 | 59.59 | 58.11 | 394733 |
| 1721082600 | 57.77 | 0.82 | 1.44 | 57.3 | 58.11 | 57.23 | 328665 |
| 1720823400 | 56.95 | 0.46 | 0.81 | 56.87 | 57.36 | 56.84 | 746357 |
| 1720737000 | 56.49 | 1.65 | 3.01 | 55.63 | 56.55 | 55.555 | 377858 |
| 1720650600 | 54.84 | 0.58 | 1.07 | 54.51 | 54.8524 | 54.3519 | 250951 |
| 1720564200 | 54.26 | -0.34 | -0.62 | 54.47 | 54.63 | 54.17 | 255989 |
| 1720477800 | 54.6 | 0.31 | 0.57 | 54.61 | 54.885 | 54.5 | 216052 |
| 1720218600 | 54.29 | -0.41 | -0.75 | 54.71 | 54.71 | 54.22 | 208393 |
| 1720040640 | 54.7 | 0.05 | 0.09 | 54.83 | 55.022 | 54.67 | 181944 |
| 1719959400 | 54.65 | 0.27 | 0.50 | 54.43 | 54.72 | 54.37 | 276726 |
| 1719873000 | 54.38 | -0.54 | -0.98 | 55.05 | 55.1017 | 54.1949 | 438876 |
| 1719613800 | 54.92 | 0.44 | 0.81 | 54.85 | 55.16 | 54.4803 | 244708 |
| 1719527400 | 54.48 | 0.23 | 0.42 | 54.3 | 54.49 | 54.16 | 229149 |
| 1719441000 | 54.25 | -0.28 | -0.51 | 54.1 | 54.29 | 53.94 | 260765 |
| 1719354600 | 54.53 | -0.38 | -0.69 | 54.84 | 54.84 | 54.31 | 487399 |
| 1719268200 | 54.91 | 0.26 | 0.48 | 54.72 | 55.2827 | 54.72 | 316186 |
| 1719009000 | 54.65 | 0.06 | 0.11 | 54.57 | 54.67 | 54.3 | 252155 |
| 1718922600 | 54.59 | -0.18 | -0.33 | 54.68 | 54.967 | 54.47 | 268940 |
| 1718749800 | 54.77 | 0.19 | 0.35 | 54.6 | 54.87 | 54.5424 | 288321 |
| 1718663400 | 54.58 | 0.45 | 0.83 | 54 | 54.62 | 53.84 | 266332 |
| 1718404200 | 54.13 | -0.68 | -1.24 | 54.34 | 54.42 | 53.8353 | 356783 |
| 1718317800 | 54.81 | -0.56 | -1.01 | 55.27 | 55.29 | 54.53 | 268485 |
| 1718231400 | 55.37 | 0.71 | 1.30 | 55.86 | 56.2301 | 55.21 | 363986 |
| 1718145000 | 54.66 | -0.23 | -0.42 | 54.51 | 54.74 | 54.13 | 249746 |
| 1718058600 | 54.89 | -0.02 | -0.04 | 54.56 | 54.95 | 54.32 | 248505 |
| 1717799400 | 54.91 | -0.75 | -1.35 | 55.1 | 55.3801 | 54.82 | 323240 |
| 1717713000 | 55.66 | -0.18 | -0.32 | 55.69 | 55.865 | 55.43 | 195745 |
| 1717626600 | 55.84 | 0.58 | 1.05 | 55.62 | 55.86 | 55.23 | 235110 |
| 1717540200 | 55.26 | -0.79 | -1.41 | 55.7 | 55.72 | 55.26 | 286744 |
| 1717453800 | 56.05 | -0.16 | -0.28 | 56.73 | 56.73 | 55.6802 | 249473 |
| 1717194600 | 56.21 | 0.6 | 1.08 | 55.81 | 56.24 | 55.57 | 352941 |
| 1717108200 | 55.61 | 0.63 | 1.15 | 55.25 | 55.69 | 55.2 | 279976 |
| 1717021800 | 54.98 | -0.75 | -1.35 | 55.06 | 55.125 | 54.9062 | 228659 |
| 1716935400 | 55.73 | -0.13 | -0.23 | 56.06 | 56.18 | 55.49 | 244768 |
| 1716589800 | 55.86 | 0.5 | 0.90 | 55.77 | 55.89 | 55.55 | 213563 |
| 1716503400 | 55.36 | -0.94 | -1.67 | 56.48 | 56.48 | 55.2148 | 234040 |
| 1716417000 | 56.3 | -0.41 | -0.72 | 56.5 | 56.6498 | 56.06 | 230644 |
| 1716330600 | 56.71 | -0.08 | -0.14 | 56.61 | 56.7901 | 56.61 | 221800 |
| 1716244200 | 56.79 | -0.04 | -0.07 | 56.82 | 57.12 | 56.79 | 243583 |
| 1715985000 | 56.83 | -0.05 | -0.09 | 56.86 | 56.92 | 56.6923 | 235233 |
| 1715898600 | 56.88 | -0.33 | -0.58 | 57.05 | 57.16 | 56.85 | 225734 |
| 1715812200 | 57.21 | 0.24 | 0.42 | 57.53 | 57.53 | 56.9724 | 265762 |
| 1715725800 | 56.97 | 0.62 | 1.10 | 57.01 | 57.22 | 56.63 | 232566 |
| 1715639400 | 56.35 | 0.32 | 0.57 | 56.51 | 56.8036 | 56.28 | 272169 |
| 1715380200 | 56.03 | -0.22 | -0.39 | 56.39 | 56.41 | 55.85 | 270434 |
| 1715293800 | 56.25 | 0.67 | 1.21 | 55.75 | 56.26 | 55.5743 | 320673 |
| 1715207400 | 55.58 | -0.18 | -0.32 | 55.33 | 55.63 | 55.24 | 202143 |
| 1715121000 | 55.76 | 0.02 | 0.04 | 55.8 | 56.0684 | 55.7 | 280366 |
| 1715034600 | 55.74 | 0.61 | 1.11 | 55.49 | 55.7595 | 55.46 | 668497 |
| 1714775400 | 55.13 | 0.45 | 0.82 | 55.47 | 55.61 | 54.925 | 250289 |
| 1714689000 | 54.68 | 0.92 | 1.71 | 54.33 | 54.74 | 53.87 | 228207 |
| 1714602600 | 53.76 | 0.04 | 0.07 | 53.74 | 54.73 | 53.54 | 357672 |
| 1714516200 | 53.72 | -1.01 | -1.85 | 54.35 | 54.44 | 53.675 | 236872 |
| 1714429800 | 54.73 | 0.28 | 0.51 | 54.61 | 54.8877 | 54.5 | 217300 |
| 1714170600 | 54.45 | 0.27 | 0.50 | 54.2 | 54.645 | 54.14 | 241949 |
| 1714084200 | 54.18 | -0.3 | -0.55 | 53.9 | 54.27 | 53.56 | 201077 |
| 1713997800 | 54.48 | -0.19 | -0.35 | 54.52 | 54.68 | 54.1408 | 183310 |
| 1713911400 | 54.67 | 0.9 | 1.67 | 53.8 | 54.8099 | 53.73 | 269688 |
| 1713825000 | 53.77 | 0.5 | 0.94 | 53.56 | 54.0199 | 53.21 | 298401 |
| 1713565800 | 53.27 | 0.31 | 0.59 | 52.8 | 53.42 | 52.8 | 287495 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
