Schwab Fundamental U.S. Small Company Index ETF (FNDA)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

55.13

+0.45

(+0.82%)

At close: 04:00PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	55.47	55.61	54.92	55.13	55.13	250,289
May 02, 2024	54.33	54.74	53.87	54.68	54.68	229,000
May 01, 2024	53.74	54.73	53.54	53.76	53.76	357,700
Apr 30, 2024	54.35	54.44	53.68	53.72	53.72	238,100
Apr 29, 2024	54.61	54.89	54.50	54.73	54.73	217,300
Apr 26, 2024	54.20	54.65	54.14	54.45	54.45	241,900
Apr 25, 2024	53.90	54.27	53.56	54.18	54.18	207,300
Apr 24, 2024	54.52	54.68	54.14	54.48	54.48	183,900
Apr 23, 2024	53.80	54.81	53.73	54.67	54.67	271,000
Apr 22, 2024	53.56	54.02	53.21	53.77	53.77	298,400
Apr 19, 2024	52.80	53.42	52.80	53.27	53.27	287,500
Apr 18, 2024	52.99	53.55	52.76	52.96	52.96	344,100
Apr 17, 2024	53.57	53.69	52.82	52.82	52.82	216,800
Apr 16, 2024	53.20	53.51	52.83	53.22	53.22	602,700
Apr 15, 2024	54.42	54.63	53.32	53.55	53.55	347,700
Apr 12, 2024	54.75	54.85	53.93	54.13	54.13	299,100
Apr 11, 2024	55.03	55.16	54.50	55.03	55.03	290,100
Apr 10, 2024	55.02	55.33	54.43	54.70	54.70	298,800
Apr 09, 2024	56.22	56.45	55.84	56.28	56.28	251,100
Apr 08, 2024	55.98	56.22	55.82	56.09	56.09	240,500
Apr 05, 2024	55.36	55.87	55.21	55.65	55.65	514,900
Apr 04, 2024	56.44	56.54	55.27	55.42	55.42	281,900
Apr 03, 2024	55.42	56.01	55.40	55.88	55.88	255,600
Apr 02, 2024	55.89	55.90	55.32	55.61	55.61	286,300
Apr 01, 2024	57.19	57.19	56.43	56.44	56.44	389,800
Mar 28, 2024	56.83	57.30	56.83	57.03	57.03	393,400
Mar 27, 2024	55.97	56.80	55.97	56.80	56.80	345,000
Mar 26, 2024	56.08	56.09	55.60	55.66	55.66	337,100
Mar 25, 2024	55.90	56.14	55.74	55.74	55.74	295,700
Mar 22, 2024	56.44	56.50	55.71	55.74	55.74	311,400
Mar 21, 2024	56.00	56.51	56.00	56.37	56.37	353,200
Mar 20, 2024	54.70	55.97	54.55	55.78	55.78	310,100
Mar 20, 2024	0.156 Dividend
Mar 19, 2024	54.46	55.04	54.46	54.96	54.80	269,800
Mar 18, 2024	54.98	54.98	54.61	54.63	54.47	266,200
Mar 15, 2024	54.66	55.09	54.60	54.81	54.65	319,400
Mar 14, 2024	55.63	55.63	54.40	54.78	54.62	688,200
Mar 13, 2024	55.58	55.97	55.56	55.69	55.53	439,800
Mar 12, 2024	55.66	55.78	55.24	55.56	55.40	410,100
Mar 11, 2024	55.64	55.80	55.34	55.59	55.43	254,800
Mar 08, 2024	56.28	56.69	55.67	55.86	55.70	241,900
Mar 07, 2024	55.78	56.16	55.77	55.86	55.70	247,200
Mar 06, 2024	55.68	55.68	55.25	55.48	55.32	247,600
Mar 05, 2024	55.27	55.60	55.05	55.25	55.09	217,400
Mar 04, 2024	55.71	55.90	55.41	55.49	55.33	330,300
Mar 01, 2024	55.32	55.58	54.83	55.51	55.35	241,200
Feb 29, 2024	55.28	55.60	54.88	55.23	55.07	273,300
Feb 28, 2024	54.63	55.01	54.49	54.72	54.56	193,700
Feb 27, 2024	54.96	55.11	54.82	55.02	54.86	259,700
Feb 26, 2024	54.64	54.95	54.38	54.65	54.49	313,200
Feb 23, 2024	54.61	54.91	54.39	54.69	54.53	291,300
Feb 22, 2024	54.49	54.67	54.26	54.59	54.44	274,600
Feb 21, 2024	54.17	54.28	53.85	54.27	54.12	272,500
Feb 20, 2024	54.32	54.51	54.14	54.29	54.14	361,500
Feb 16, 2024	54.95	55.41	54.77	54.86	54.70	310,900
Feb 15, 2024	54.59	55.58	54.59	55.58	55.42	351,500
Feb 14, 2024	53.91	54.38	53.51	54.26	54.11	259,400
Feb 13, 2024	53.60	53.80	52.84	53.28	53.13	380,100
Feb 12, 2024	54.48	55.34	54.48	55.16	55.00	335,000
Feb 09, 2024	53.96	54.37	53.67	54.33	54.18	305,100
Feb 08, 2024	53.26	53.88	53.06	53.85	53.70	373,100
Feb 07, 2024	53.36	53.42	52.89	53.24	53.09	475,600
Feb 06, 2024	52.83	53.28	52.64	53.20	53.05	296,400
Feb 05, 2024	53.14	53.14	52.43	52.82	52.67	401,300
Feb 02, 2024	53.39	53.89	52.98	53.64	53.49	502,600
Feb 01, 2024	53.50	53.88	52.78	53.88	53.73	312,900
Jan 31, 2024	54.29	54.65	53.14	53.16	53.01	987,400
Jan 30, 2024	54.58	54.74	54.36	54.46	54.31	358,900
Jan 29, 2024	54.17	54.80	53.97	54.80	54.64	411,400
Jan 26, 2024	54.28	54.55	54.02	54.17	54.02	261,800
Jan 25, 2024	54.29	54.41	53.66	54.12	53.97	274,100
Jan 24, 2024	54.67	54.67	53.58	53.67	53.52	314,200
Jan 23, 2024	54.63	54.77	53.89	54.07	53.92	307,100
Jan 22, 2024	53.78	54.35	53.78	54.28	54.13	386,700
Jan 19, 2024	52.91	53.41	52.50	53.34	53.19	279,700
Jan 18, 2024	52.68	52.82	52.14	52.77	52.62	365,000
Jan 17, 2024	52.26	52.55	51.96	52.35	52.20	482,600
Jan 16, 2024	52.95	53.10	52.64	52.86	52.71	385,300
Jan 12, 2024	54.00	54.25	53.23	53.39	53.24	390,400
Jan 11, 2024	53.61	53.62	52.86	53.48	53.33	420,900
Jan 10, 2024	53.53	53.86	53.26	53.78	53.63	325,900
Jan 09, 2024	53.56	53.75	53.29	53.55	53.40	369,700
Jan 08, 2024	53.40	54.16	53.20	54.16	54.01	346,800
Jan 05, 2024	53.17	54.01	53.10	53.36	53.21	334,800
Jan 04, 2024	53.67	53.82	53.42	53.46	53.31	537,900
Jan 03, 2024	54.50	54.50	53.54	53.59	53.44	386,100
Jan 02, 2024	54.97	55.52	54.81	55.09	54.93	335,900
Dec 29, 2023	55.90	56.00	55.28	55.35	55.19	236,500
Dec 28, 2023	55.86	56.16	55.81	56.03	55.87	280,300
Dec 27, 2023	56.13	56.31	55.85	56.11	55.95	290,300
Dec 26, 2023	55.65	56.15	55.47	56.00	55.84	350,000
Dec 22, 2023	55.42	55.82	55.17	55.45	55.29	392,500
Dec 21, 2023	54.91	55.17	54.59	55.15	54.99	369,800
Dec 20, 2023	55.10	55.74	54.29	54.29	54.14	485,700
Dec 19, 2023	54.54	55.28	54.54	55.23	55.07	429,700
Dec 18, 2023	54.50	54.58	54.16	54.21	54.06	415,800
Dec 15, 2023	54.87	54.89	54.02	54.17	54.02	485,000
Dec 14, 2023	54.15	55.12	54.15	54.76	54.60	373,600
Dec 13, 2023	51.86	53.36	51.38	53.36	53.21	447,100
Dec 12, 2023	51.80	51.90	51.45	51.71	51.56	352,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7312+0.0004(+0.05%)

CRUDE OIL78.97+0.86(+1.10%)

Bitcoin CAD88,898.75+1,810.83(+2.08%)

Schwab Fundamental U.S. Small Company Index ETF (FNDA)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7312
+0.0004(+0.05%)

CRUDE OIL
78.97
+0.86(+1.10%)

Bitcoin CAD
88,898.75
+1,810.83(+2.08%)