Dark

FNDA
Schwab Fundamental U.S. Small Company ETF
stock NYSE ETF

Market Open

Aug 10, 2026 1:59:58 PM EDT

37.95USD-0.706%(-0.27)310,671

37.95Bid 37.96Ask 0.01Spread

Pre-market

0.00USD-100.000%(-37.76)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

38.22USD-0.039%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	38.1600	38.1600	37.9200	37.9500	-0.706%	310,671	0.000%
2026-08-07	38.0000	38.3150	37.9350	38.2200	+1.218%	316,074	-0.706%
2026-08-06	38.0700	38.2150	37.7400	37.7600	-0.840%	351,273	+0.503%
2026-08-05	38.3500	38.4600	38.0700	38.0800	-0.600%	385,167	-0.341%
2026-08-04	37.8800	38.3900	37.8000	38.3100	+1.430%	733,452	-0.940%
2026-08-03	37.2800	37.7900	37.2800	37.7700	+1.628%	463,702	+0.477%
2026-07-31	37.3400	37.4408	36.8100	37.1650	-0.094%	437,387	+2.112%
2026-07-30	37.3100	37.3100	36.7800	37.2000	+0.324%	297,652	+2.016%
2026-07-29	37.4600	37.6200	37.0400	37.0800	-1.514%	426,719	+2.346%
2026-07-28	37.4900	37.6750	37.4000	37.6500	+0.454%	357,828	+0.797%
2026-07-27	37.5300	37.7500	37.2800	37.4800	+0.375%	781,740	+1.254%
2026-07-24	37.3800	37.6250	37.2050	37.3400	+0.242%	379,258	+1.634%
2026-07-23	37.2800	37.4250	37.0600	37.2500	-0.812%	349,816	+1.879%
2026-07-22	37.6700	37.8100	37.5150	37.5550	-0.490%	339,561	+1.052%
2026-07-21	37.5900	37.7450	37.4000	37.7400	+0.936%	355,437	+0.556%
2026-07-20	37.7400	37.8200	37.3900	37.3900	-0.691%	399,088	+1.498%
2026-07-17	37.5300	37.8900	37.4850	37.6500	-0.660%	323,939	+0.797%
2026-07-16	37.5100	38.0300	37.4700	37.9000	+0.905%	379,971	+0.132%
2026-07-15	37.5700	37.7950	37.4550	37.5600	+0.401%	357,807	+1.038%
2026-07-14	37.5600	37.6400	37.2950	37.4100	+0.241%	519,724	+1.443%
2026-07-13	37.4100	37.6100	37.2300	37.3200	-0.286%	416,349	+1.688%
2026-07-10	37.3900	37.5100	37.1950	37.4270	+0.179%	494,842	+1.397%
2026-07-09	37.1200	37.5050	37.0800	37.3600	+1.282%	297,065	+1.579%
2026-07-08	37.1300	37.1300	36.6300	36.8870	-1.041%	377,205	+2.882%
2026-07-07	37.6100	37.7500	37.2150	37.2750	-1.075%	441,310	+1.811%
2026-07-06	37.6600	37.8600	37.6600	37.6800	+0.159%	340,880	+0.717%
2026-07-02	38.0800	38.2400	37.3326	37.6200	-0.791%	382,275	+0.877%
2026-07-01	37.9300	38.2950	37.8369	37.9200	-0.368%	606,466	+0.079%
2026-06-30	37.8400	38.1451	37.6900	38.0600	+0.635%	602,184	-0.289%
2026-06-29	37.7200	37.8400	37.4150	37.8200	+0.212%	643,573	+0.344%
2026-06-26	37.3000	37.7900	37.2133	37.7400	+0.747%	732,917	+0.556%
2026-06-25	37.3600	37.7000	37.2450	37.4600	+0.970%	716,152	+1.308%
2026-06-24	36.7900	37.3200	36.7900	37.1000	+0.788%	716,490	+2.291%
2026-06-23	36.5800	37.0100	36.5700	36.8100	-0.460%	441,872	+3.097%
2026-06-22	37.0300	37.1499	36.9200	36.9800	0.000%	385,012	+2.623%
2026-06-18	36.9000	37.0600	36.7200	36.9800	+1.482%	345,544	+2.623%
2026-06-17	37.0000	37.2400	36.3650	36.4400	-1.540%	541,600	+4.144%
2026-06-16	37.3300	37.5200	36.9450	37.0100	-0.591%	508,010	+2.540%
2026-06-15	37.5700	37.7600	37.1542	37.2300	+0.054%	496,097	+1.934%
2026-06-12	37.0000	37.4250	36.8850	37.2100	+0.950%	787,625	+1.989%
2026-06-11	36.2700	36.8879	36.0900	36.8600	+2.474%	754,987	+2.957%
2026-06-10	36.2000	36.6400	35.9600	35.9700	-0.827%	612,633	+5.505%
2026-06-09	36.2900	36.7900	35.5400	36.2700	+0.806%	988,960	+4.632%
2026-06-08	36.0400	36.2601	35.9400	35.9800	+0.643%	423,331	+5.475%
2026-06-05	36.2700	36.3799	35.6300	35.7500	-2.028%	483,544	+6.154%
2026-06-04	36.1900	36.5300	36.1550	36.4900	+0.996%	397,907	+4.001%
2026-06-03	36.3500	36.3700	36.0800	36.1300	-1.014%	648,286	+5.037%
2026-06-02	36.1300	36.5300	36.1279	36.5000	+1.052%	594,668	+3.973%
2026-06-01	35.9200	36.1900	35.7400	36.1200	+0.028%	598,981	+5.066%
2026-05-29	36.2700	36.3412	36.0750	36.1100	-0.633%	459,305	+5.096%
2026-05-28	36.1700	36.4476	36.0400	36.3400	+0.165%	390,711	+4.430%
2026-05-27	36.3600	36.5100	36.2300	36.2800	+0.166%	837,201	+4.603%
2026-05-26	35.9800	36.2500	35.9300	36.2200	+1.457%	1,100,738	+4.776%
2026-05-22	35.6300	35.7700	35.4650	35.7000	+0.762%	522,208	+6.303%
2026-05-21	35.0800	35.5550	34.8300	35.4300	+0.454%	590,330	+7.113%
2026-05-20	34.7200	35.2900	34.5200	35.2700	+1.907%	601,904	+7.599%
2026-05-19	34.7800	34.8499	34.4750	34.6100	-1.001%	527,575	+9.650%
2026-05-18	35.0100	35.2000	34.8551	34.9600	+0.201%	501,980	+8.553%
2026-05-15	35.1100	35.1783	34.8250	34.8900	-1.552%	567,413	+8.770%
2026-05-14	35.4600	35.6700	35.3600	35.4400	+0.425%	550,562	+7.082%
2026-05-13	35.4700	35.4800	35.1550	35.2900	-0.367%	459,401	+7.538%
2026-05-12	35.7300	35.7300	35.0799	35.4200	-1.117%	39,922,717	+7.143%
2026-05-11	36.1300	36.1998	35.7850	35.8200	-0.555%	702,266	+5.946%
2026-05-08	35.9700	36.1300	35.8200	36.0200	+0.530%	775,786	+5.358%
2026-05-07	36.3200	36.3200	35.7700	35.8300	-0.940%	481,929	+5.917%
2026-05-06	36.1300	36.2600	35.9700	36.1700	+0.949%	1,081,019	+4.921%
2026-05-05	35.4900	35.9100	35.4300	35.8300	+1.444%	510,697	+5.917%
2026-05-04	35.6200	35.7300	35.1600	35.3200	-1.120%	644,225	+7.446%
2026-05-01	35.7300	35.7800	35.5300	35.7200	+0.309%	795,787	+6.243%
2026-04-30	35.1000	35.6650	35.0400	35.6100	+1.598%	675,354	+6.571%
2026-04-29	35.3600	35.4000	34.9100	35.0500	-0.877%	641,102	+8.274%
2026-04-28	35.5300	35.6900	35.2600	35.3600	-0.562%	550,481	+7.325%
2026-04-27	35.5400	35.7500	35.4500	35.5600	+0.169%	626,596	+6.721%
2026-04-24	35.4200	35.6000	35.2100	35.5000	+0.481%	400,680	+6.901%
2026-04-23	35.3400	35.5060	34.9000	35.3300	-0.085%	653,122	+7.416%
2026-04-22	35.6200	35.6200	35.2300	35.3600	+0.085%	630,883	+7.325%
2026-04-21	35.7600	35.9700	35.2300	35.3300	-0.898%	1,014,863	+7.416%
2026-04-20	35.2900	35.6999	35.2900	35.6500	+0.649%	639,577	+6.452%
2026-04-17	35.0500	35.6900	35.0500	35.4200	+2.104%	907,608	+7.143%
2026-04-16	34.5600	34.7900	34.5400	34.6900	+0.434%	628,755	+9.398%
2026-04-15	34.5200	34.5850	34.3900	34.5400	-0.058%	727,375	+9.873%
2026-04-14	34.5000	34.6550	34.3400	34.5600	+0.553%	719,898	+9.809%
2026-04-13	33.8700	34.3700	33.8167	34.3700	+1.148%	834,182	+10.416%
2026-04-10	34.1400	34.1700	33.8911	33.9800	-0.293%	427,953	+11.683%
2026-04-09	33.7500	34.1909	33.7500	34.0800	+0.412%	543,686	+11.356%
2026-04-08	33.8900	34.1200	33.7400	33.9400	+2.942%	703,850	+11.815%
2026-04-07	32.8100	33.0800	32.6900	32.9700	+0.061%	966,197	+15.105%
2026-04-06	32.7400	32.9734	32.5700	32.9500	+0.519%	964,188	+15.175%
2026-04-02	32.1600	32.9800	32.1000	32.7800	+0.460%	941,746	+15.772%
2026-04-01	32.6200	32.9100	32.5900	32.6300	+0.617%	963,650	+16.304%
2026-03-31	32.0400	32.6500	31.8400	32.4300	+2.594%	1,009,417	+17.021%
2026-03-30	32.1400	32.1400	31.5000	31.6100	-0.754%	958,377	+20.057%
2026-03-27	32.1500	32.2300	31.7550	31.8500	-1.515%	848,750	+19.152%
2026-03-26	32.4400	32.8350	32.2950	32.3400	-1.372%	770,038	+17.347%
2026-03-25	32.8600	32.9800	32.4200	32.7900	+0.583%	584,478	+15.737%
2026-03-24	32.0500	32.8000	32.0500	32.6000	+0.960%	663,117	+16.411%
2026-03-23	32.2300	32.8000	32.0445	32.2900	+2.022%	904,290	+17.529%
2026-03-20	32.2300	32.3200	31.4300	31.6500	-2.103%	1,374,520	+19.905%
2026-03-19	31.8500	32.5800	31.8067	32.3300	+0.404%	994,785	+17.383%
2026-03-18	32.4200	32.5700	32.1900	32.2000	-1.136%	480,752	+17.857%
2026-03-17	32.4700	32.7685	32.4700	32.5700	+0.992%	769,069	+16.518%
2026-03-16	32.4000	32.5750	32.2500	32.2500	+0.750%	487,713	+17.674%
2026-03-13	32.3200	32.4799	31.9200	32.0100	-0.373%	654,429	+18.557%
2026-03-12	32.3900	32.4800	32.0900	32.1300	-2.043%	772,893	+18.114%
2026-03-11	32.7900	32.9251	32.5500	32.8000	-0.395%	803,461	+15.701%
2026-03-10	33.0100	33.5001	32.8500	32.9300	-0.484%	543,221	+15.244%
2026-03-09	32.5300	33.1700	31.9600	33.0900	+0.455%	1,537,738	+14.687%
2026-03-06	33.1700	33.1700	32.8050	32.9400	-2.458%	659,362	+15.209%
2026-03-05	34.0500	34.2950	33.5200	33.7700	-1.746%	1,020,538	+12.378%
2026-03-04	34.3800	34.4650	34.0300	34.3700	+0.526%	652,556	+10.416%
2026-03-03	33.8300	34.3500	33.3750	34.1900	-1.242%	753,739	+10.997%
2026-03-02	34.0200	34.7000	33.9700	34.6200	+0.610%	623,254	+9.619%
2026-02-27	34.3300	34.4299	34.0850	34.4100	-1.035%	531,993	+10.288%
2026-02-26	34.6000	34.8700	34.3874	34.7700	+0.579%	594,709	+9.146%
2026-02-25	34.6000	34.6000	34.1900	34.5700	+0.436%	492,846	+9.777%
2026-02-24	34.1600	34.5000	34.1600	34.4200	+0.850%	430,846	+10.256%
2026-02-23	34.7200	34.8030	33.9450	34.1300	-2.150%	750,954	+11.192%
2026-02-20	34.5400	35.0200	34.4900	34.8800	+0.722%	817,827	+8.802%
2026-02-19	34.4800	34.6400	34.3600	34.6300	-0.058%	462,041	+9.587%
2026-02-18	34.5300	34.9465	34.3900	34.6500	+0.435%	795,971	+9.524%
2026-02-17	34.5400	34.6400	34.0900	34.5000	-0.231%	627,351	+10.000%
2026-02-13	34.2100	34.7700	34.0200	34.5800	+1.111%	496,895	+9.746%
2026-02-12	35.0600	35.2300	33.9700	34.2000	-1.921%	1,028,341	+10.965%
2026-02-11	35.2000	35.3100	34.6600	34.8700	-0.143%	579,688	+8.833%
2026-02-10	34.9900	35.1550	34.9000	34.9200	+0.029%	783,280	+8.677%
2026-02-09	34.7800	35.0350	34.6150	34.9100	+0.258%	679,880	+8.708%
2026-02-06	34.2100	34.8965	34.2100	34.8200	+2.866%	537,708	+8.989%
2026-02-05	33.9500	34.2100	33.7600	33.8500	-0.907%	566,029	+12.112%
2026-02-04	34.0700	34.3700	33.7800	34.1600	+1.005%	1,275,128	+11.095%
2026-02-03	33.7800	34.1500	33.4050	33.8200	+0.386%	604,723	+12.212%
2026-02-02	33.2200	33.8600	33.2200	33.6900	+1.019%	698,375	+12.645%
2026-01-30	33.3500	33.5365	33.0800	33.3500	-0.685%	871,240	+13.793%
2026-01-29	33.6000	33.7700	33.1800	33.5800	+0.539%	556,807	+13.014%
2026-01-28	33.7000	33.8050	33.3700	33.4000	-0.684%	736,301	+13.623%
2026-01-27	33.6800	33.7000	33.4600	33.6300	-0.119%	502,743	+12.846%
2026-01-26	33.7800	33.8800	33.5650	33.6700	-0.089%	574,410	+12.712%
2026-01-23	34.1400	34.1400	33.6300	33.7000	-1.462%	596,179	+12.611%
2026-01-22	34.3900	34.5363	34.1700	34.2000	+0.088%	819,274	+10.965%
2026-01-21	33.6100	34.2842	33.5900	34.1700	+2.428%	1,082,664	+11.062%
2026-01-20	33.3800	33.6200	33.2600	33.3600	-1.535%	1,093,684	+13.759%
2026-01-16	33.9800	33.9950	33.7700	33.8800	-0.294%	755,594	+12.013%
2026-01-15	33.6900	34.0900	33.6018	33.9800	+1.403%	705,976	+11.683%
2026-01-14	33.3600	33.5558	33.2400	33.5100	+0.329%	839,759	+13.250%
2026-01-13	33.5000	33.5700	33.3350	33.4000	+0.060%	761,353	+13.623%
2026-01-12	33.2100	33.4300	33.0700	33.3800	+0.150%	904,368	+13.691%
2026-01-09	33.1300	33.4100	32.9400	33.3300	+0.878%	3,856,055	+13.861%
2026-01-08	32.4800	33.1200	32.4800	33.0400	+1.350%	612,389	+14.861%
2026-01-07	32.9100	32.9550	32.4900	32.6000	-0.731%	640,977	+16.411%
2026-01-06	32.2300	32.8650	32.1400	32.8400	+1.703%	1,100,587	+15.560%
2026-01-05	31.9200	32.4600	31.9100	32.2900	+1.477%	910,325	+17.529%
2026-01-02	31.7000	31.9084	31.4900	31.8200	+0.984%	994,822	+19.265%
2025-12-31	31.8300	31.8300	31.5100	31.5100	-1.099%	680,520	+20.438%
2025-12-30	32.0000	32.0000	31.8450	31.8600	-0.219%	528,882	+19.115%
2025-12-29	32.0200	32.1300	31.8701	31.9300	-0.592%	513,371	+18.854%
2025-12-26	32.1400	32.1400	31.9901	32.1200	-0.031%	428,109	+18.151%
2025-12-24	31.9900	32.1500	31.9600	32.1300	+0.344%	495,178	+18.114%
2025-12-23	32.1200	32.1550	31.9700	32.0200	-0.497%	719,618	+18.520%
2025-12-22	32.1500	32.3500	32.1300	32.1800	+0.531%	667,244	+17.930%
2025-12-19	31.9600	32.1000	31.9600	32.0100	+0.251%	633,315	+18.557%
2025-12-18	32.1200	32.2550	31.8803	31.9300	+0.377%	739,189	+18.854%
2025-12-17	32.0000	32.2800	31.7700	31.8100	-0.438%	745,839	+19.302%
2025-12-16	32.1200	32.2400	31.8000	31.9500	-0.622%	912,891	+18.779%
2025-12-15	32.4700	32.4700	32.0600	32.1500	-0.217%	964,591	+18.040%
2025-12-12	32.7000	32.7200	32.1600	32.2200	-1.257%	714,294	+17.784%
2025-12-11	32.3300	32.6700	32.3300	32.6300	+0.959%	799,179	+16.304%
2025-12-10	31.7100	32.5300	31.7100	32.3200	+1.476%	1,028,095	+17.420%
2025-12-09	31.6300	31.9851	31.5900	31.8500	+0.505%	644,093	+19.152%
2025-12-08	31.9600	31.9600	31.6700	31.6900	-0.502%	806,830	+19.754%
2025-12-05	31.8000	32.0400	31.7700	31.8500	+0.157%	687,659	+19.152%
2025-12-04	31.7700	31.9450	31.6800	31.8000	-0.094%	513,841	+19.340%
2025-12-03	31.5700	31.8853	31.5300	31.8300	+1.144%	696,977	+19.227%
2025-12-02	31.6600	31.6600	31.4100	31.4700	-0.159%	524,406	+20.591%
2025-12-01	31.3000	31.7100	31.3000	31.5200	-0.348%	662,358	+20.400%
2025-11-28	31.6200	31.6500	31.5200	31.6300	+0.285%	563,541	+19.981%
2025-11-26	31.2800	31.7800	31.2650	31.5400	+0.767%	581,132	+20.323%
2025-11-25	30.6900	31.3700	30.6900	31.3000	+2.388%	833,787	+21.246%
2025-11-24	30.2800	30.6400	30.1800	30.5700	+1.091%	700,124	+24.141%
2025-11-21	29.4700	30.4200	29.4201	30.2400	+3.067%	1,470,427	+25.496%
2025-11-20	30.1300	30.3000	29.3145	29.3400	-1.378%	786,065	+29.346%
2025-11-19	29.7900	30.0300	29.6300	29.7500	-0.168%	944,813	+27.563%
2025-11-18	29.5400	29.9650	29.5001	29.8000	+0.303%	1,281,329	+27.349%
2025-11-17	30.2800	30.3650	29.6500	29.7100	-2.173%	1,038,913	+27.735%
2025-11-14	30.0900	30.4900	30.0900	30.3700	-0.295%	1,080,205	+24.959%
2025-11-13	30.8400	31.0435	30.3600	30.4600	-1.805%	1,195,642	+24.590%
2025-11-12	31.0300	31.2600	31.0100	31.0200	+0.129%	901,195	+22.340%
2025-11-11	30.8900	31.0550	30.8400	30.9800	+0.324%	683,068	+22.498%
2025-11-10	30.9200	31.0185	30.6650	30.8800	+0.849%	1,002,854	+22.895%
2025-11-07	30.2000	30.6300	30.1800	30.6200	+0.724%	1,024,382	+23.939%
2025-11-06	30.7500	30.8400	30.3600	30.4000	-1.106%	781,773	+24.836%
2025-11-05	30.3700	30.8700	30.3700	30.7400	+1.352%	826,891	+23.455%
2025-11-04	30.3800	30.5100	30.2350	30.3300	-1.205%	779,914	+25.124%
2025-11-03	30.6400	30.7000	30.3100	30.7000	+0.098%	794,021	+23.616%
2025-10-31	30.5600	30.7450	30.4000	30.6700	+0.262%	1,157,659	+23.737%
2025-10-30	30.6800	30.9800	30.5600	30.5900	-0.875%	1,066,008	+24.060%
2025-10-29	31.2200	31.3800	30.6600	30.8600	-1.374%	986,629	+22.975%
2025-10-28	31.4500	31.4800	31.2200	31.2900	-0.824%	594,156	+21.285%
2025-10-27	31.7400	31.7500	31.4500	31.5500	+0.127%	654,583	+20.285%
2025-10-24	31.6100	31.6900	31.4903	31.5100	+0.768%	723,020	+20.438%
2025-10-23	31.0000	31.3300	30.9500	31.2700	+1.067%	915,711	+21.362%
2025-10-22	31.1300	31.2500	30.7300	30.9400	-0.546%	1,496,601	+22.657%
2025-10-21	30.9500	31.2400	30.9000	31.1100	+0.258%	1,050,746	+21.986%
2025-10-20	30.8200	31.0658	30.7994	31.0300	+1.505%	581,058	+22.301%
2025-10-17	30.4100	30.6500	30.3900	30.5700	+0.131%	759,080	+24.141%
2025-10-16	30.9900	31.0199	30.3900	30.5300	-1.293%	784,103	+24.304%
2025-10-15	31.0600	31.3051	30.7050	30.9300	+0.324%	962,411	+22.696%
2025-10-14	30.0300	30.9800	30.0300	30.8300	+1.481%	811,834	+23.094%
2025-10-13	30.2600	30.4500	30.1300	30.3800	+1.776%	649,236	+24.918%
2025-10-10	30.8900	30.9600	29.8250	29.8500	-3.210%	1,033,804	+27.136%
2025-10-09	31.2100	31.2800	30.7808	30.8400	-1.249%	605,873	+23.054%
2025-10-08	31.1200	31.2650	30.9400	31.2300	+0.807%	551,921	+21.518%
2025-10-07	31.4200	31.4300	30.9100	30.9800	-1.212%	1,118,232	+22.498%
2025-10-06	31.5700	31.6000	31.3101	31.3600	-0.223%	1,074,117	+21.014%
2025-10-03	31.3700	31.7050	31.3700	31.4300	+0.512%	860,746	+20.745%
2025-10-02	31.2800	31.3500	31.0400	31.2700	+0.032%	713,705	+21.362%
2025-10-01	31.0000	31.3300	31.0000	31.2600	+0.321%	802,196	+21.401%
2025-09-30	31.1100	31.1900	30.8850	31.1600	+0.064%	1,500,594	+21.791%
2025-09-29	31.4000	31.4000	31.0256	31.1400	-0.288%	1,017,009	+21.869%
2025-09-26	30.9700	31.2600	30.9500	31.2300	+0.970%	865,329	+21.518%
2025-09-25	30.9100	30.9850	30.7900	30.9300	-0.674%	1,067,188	+22.696%
2025-09-24	31.3800	31.5000	31.1400	31.1400	-0.923%	734,393	+21.869%
2025-09-23	31.6100	31.9100	31.4200	31.4300	-0.286%	903,241	+20.745%
2025-09-22	31.4600	31.6015	31.3800	31.5200	0.000%	1,165,081	+20.400%
2025-09-19	31.9900	31.9900	31.4700	31.5200	-1.284%	691,810	+20.400%
2025-09-18	31.6200	31.9750	31.5400	31.9300	+1.591%	1,173,337	+18.854%
2025-09-17	31.4700	32.1300	31.2150	31.4300	+0.064%	1,351,500	+20.745%
2025-09-16	31.5100	31.5300	31.2500	31.4100	-0.286%	1,318,846	+20.821%
2025-09-15	31.5400	31.6950	31.4550	31.5000	+0.191%	1,240,323	+20.476%
2025-09-12	31.7900	31.7900	31.4180	31.4400	-1.318%	1,020,361	+20.706%
2025-09-11	31.2700	31.8750	31.2100	31.8600	+2.279%	1,193,969	+19.115%
2025-09-10	31.2600	31.3900	31.0379	31.1500	-0.288%	1,224,557	+21.830%
2025-09-09	31.4600	31.4600	31.1400	31.2400	-0.951%	1,525,926	+21.479%
2025-09-08	31.6000	31.6000	31.3200	31.5400	+0.032%	909,968	+20.323%
2025-09-05	31.5000	31.8200	31.2600	31.5300	+0.478%	1,134,202	+20.362%
2025-09-04	30.9700	31.3850	30.9400	31.3800	+1.455%	775,784	+20.937%
2025-09-03	30.9000	31.1400	30.7799	30.9300	-0.161%	986,626	+22.696%
2025-09-02	30.7800	30.9900	30.7200	30.9800	-0.610%	928,192	+22.498%
2025-08-29	31.2800	31.3400	31.0682	31.1700	-0.384%	1,142,462	+21.752%
2025-08-28	31.3800	31.3800	31.0781	31.2900	-0.064%	3,021,770	+21.285%
2025-08-27	31.0300	31.3249	31.0300	31.3100	+0.772%	1,088,109	+21.207%
2025-08-26	31.0200	31.1900	30.9900	31.0700	+0.388%	800,231	+22.144%
2025-08-25	31.0900	31.1250	30.9500	30.9500	-0.769%	1,660,961	+22.617%
2025-08-22	30.2300	31.2550	30.2300	31.1900	+3.759%	1,844,024	+21.674%
2025-08-21	29.9600	30.1200	29.8600	30.0600	-0.166%	707,256	+26.248%
2025-08-20	30.2300	30.3100	30.0050	30.1100	-0.627%	997,499	+26.038%
2025-08-19	30.2900	30.5850	30.2050	30.3000	+0.165%	773,931	+25.248%
2025-08-18	30.1700	30.3100	30.1500	30.2500	+0.232%	1,425,029	+25.455%
2025-08-15	30.4100	30.4399	30.1200	30.1800	-0.495%	984,058	+25.746%
2025-08-14	30.3500	30.3785	30.1000	30.3300	-1.205%	950,615	+25.124%
2025-08-13	30.2100	30.7200	30.1700	30.7000	+2.027%	1,526,745	+23.616%
2025-08-12	29.4100	30.1000	29.4100	30.0900	+2.907%	959,114	+26.122%
2025-08-11	29.3400	29.4800	29.1828	29.2400	-0.273%	1,348,954	+29.788%
2025-08-08	29.3900	29.4800	29.2750	29.3200	0.000%	1,012,171	+29.434%
2025-08-07	29.6500	29.6500	29.1928	29.3200	-0.102%	1,019,572	+29.434%
2025-08-06	29.4000	29.4100	29.2600	29.3500	-0.204%	984,945	+29.302%
2025-08-05	29.4200	29.4450	29.0700	29.4100	+0.375%	758,539	+29.038%
2025-08-04	28.9700	29.3157	28.9700	29.3000	+1.913%	1,112,277	+29.522%
2025-08-01	28.9500	28.9500	28.4300	28.7500	-1.575%	869,636	+32.000%
2025-07-31	29.4600	29.5400	29.1600	29.2100	-1.284%	1,005,231	+29.921%
2025-07-30	29.9200	30.0185	29.4309	29.5900	-0.871%	1,182,331	+28.253%
2025-07-29	30.1200	30.1800	29.7700	29.8500	-0.434%	997,179	+27.136%
2025-07-28	30.0600	30.0952	29.9100	29.9800	-0.133%	1,160,043	+26.584%
2025-07-25	29.9500	30.0467	29.7300	30.0200	+0.671%	808,241	+26.416%
2025-07-24	30.1000	30.1050	29.8100	29.8200	-1.258%	1,634,581	+27.264%
2025-07-23	30.0300	30.2300	29.9750	30.2000	+1.206%	1,120,826	+25.662%
2025-07-22	29.5000	29.9350	29.5000	29.8400	+1.393%	1,068,227	+27.178%
2025-07-21	29.6400	29.7425	29.4200	29.4300	-0.068%	1,229,830	+28.950%
2025-07-18	29.7800	29.7800	29.3950	29.4500	-0.473%	1,186,128	+28.862%
2025-07-17	29.3000	29.6400	29.3000	29.5900	+0.955%	986,518	+28.253%
2025-07-16	29.2500	29.3150	28.8200	29.3100	+0.756%	836,598	+29.478%
2025-07-15	29.7700	29.8400	29.0900	29.0900	-1.988%	710,540	+30.457%
2025-07-14	29.5800	29.7200	29.5000	29.6800	+0.101%	932,436	+27.864%
2025-07-11	29.7500	29.7690	29.5932	29.6500	-0.969%	939,738	+27.993%
2025-07-10	29.7200	30.1499	29.6800	29.9400	+0.808%	1,142,050	+26.754%
2025-07-09	29.6800	29.7192	29.4200	29.7000	+0.508%	652,533	+27.778%
2025-07-08	29.4200	29.7050	29.3600	29.5500	+0.888%	1,109,371	+28.426%
2025-07-07	29.5600	29.7700	29.1800	29.2900	-1.612%	1,047,704	+29.566%
2025-07-03	29.6700	29.8200	29.6700	29.7700	+0.642%	966,803	+27.477%
2025-07-02	29.2600	29.5800	29.1200	29.5800	+1.336%	993,045	+28.296%
2025-07-01	28.5400	29.4900	28.5000	29.1900	+1.885%	1,123,318	+30.010%
2025-06-30	28.7900	28.7900	28.5900	28.6500	-0.139%	1,145,744	+32.461%
2025-06-27	28.7300	28.8751	28.5100	28.6900	+0.280%	910,381	+32.276%
2025-06-26	28.3600	28.6281	28.3150	28.6100	+1.382%	663,907	+32.646%
2025-06-25	28.4900	28.4900	28.2000	28.2200	-1.121%	772,482	+34.479%
2025-06-24	28.4600	28.6302	28.3302	28.5400	+0.919%	803,369	+32.971%
2025-06-23	27.9200	28.2800	27.6850	28.2800	+1.072%	608,492	+34.194%
2025-06-20	28.1400	28.1800	27.8800	27.9800	0.000%	530,823	+35.633%
2025-06-18	27.8900	28.2100	27.8300	27.9800	+0.359%	646,418	+35.633%
2025-06-17	27.9800	28.1101	27.8700	27.8800	-0.994%	730,051	+36.119%
2025-06-16	28.1200	28.3365	28.0136	28.1600	+1.186%	549,567	+34.766%
2025-06-13	28.0300	28.1600	27.7396	27.8300	-1.765%	630,642	+36.364%
2025-06-12	28.1900	28.3400	28.1100	28.3300	-0.176%	654,655	+33.957%
2025-06-11	28.6500	28.6800	28.3350	28.3800	-0.526%	599,190	+33.721%
2025-06-10	28.4900	28.6400	28.4135	28.5300	+0.493%	697,907	+33.018%
2025-06-09	28.3600	28.5250	28.2600	28.3900	+0.638%	548,577	+33.674%
2025-06-06	28.1800	28.2500	28.0650	28.2100	+1.329%	564,934	+34.527%
2025-06-05	27.9200	28.0250	27.7000	27.8400	-0.072%	795,163	+36.315%
2025-06-04	27.9500	28.0250	27.8565	27.8600	-0.286%	524,384	+36.217%
2025-06-03	27.5600	27.9965	27.4900	27.9400	+1.379%	550,706	+35.827%
2025-06-02	27.5900	27.6150	27.2350	27.5600	-0.181%	608,584	+37.700%
2025-05-30	27.6600	27.7835	27.4300	27.6100	-0.433%	767,891	+37.450%
2025-05-29	27.8000	27.8100	27.5200	27.7300	+0.362%	724,284	+36.855%
2025-05-28	27.9300	27.9550	27.6099	27.6300	-1.216%	915,991	+37.351%
2025-05-27	27.6800	27.9700	27.4900	27.9700	+2.492%	789,772	+35.681%
2025-05-23	26.9600	27.3600	26.9600	27.2900	-0.329%	564,472	+39.062%
2025-05-22	27.3200	27.5350	27.2250	27.3800	-0.073%	863,331	+38.605%
2025-05-21	27.9000	27.9500	27.3701	27.4000	-2.802%	495,444	+38.504%
2025-05-20	28.2100	28.3300	28.1100	28.1900	-0.389%	569,297	+34.622%
2025-05-19	28.0400	28.3000	28.0300	28.3000	-0.492%	607,005	+34.099%
2025-05-16	28.2100	28.4502	28.1700	28.4400	+0.708%	529,651	+33.439%
2025-05-15	28.0400	28.2400	27.9250	28.2400	+0.570%	1,282,731	+34.384%
2025-05-14	28.2200	28.2400	28.0434	28.0800	-0.707%	905,621	+35.150%
2025-05-13	28.2700	28.3900	28.2000	28.2800	+0.498%	700,140	+34.194%
2025-05-12	28.1700	28.3500	27.9254	28.1400	+3.608%	3,367,172	+34.861%
2025-05-09	27.2300	27.3100	27.0700	27.1600	-0.037%	1,440,829	+39.728%
2025-05-08	26.9800	27.4000	26.9000	27.1700	+1.684%	1,041,945	+39.676%
2025-05-07	26.7900	26.8600	26.5700	26.7200	+0.225%	550,020	+42.028%
2025-05-06	26.6100	26.8650	26.4800	26.6600	-0.818%	684,270	+42.348%
2025-05-05	26.7900	27.0950	26.7700	26.8800	-0.592%	1,825,953	+41.183%
2025-05-02	26.7600	27.0950	26.7200	27.0400	+2.231%	980,216	+40.348%
2025-05-01	26.4100	26.6600	26.2250	26.4500	+0.724%	1,092,317	+43.478%
2025-04-30	26.0500	26.3250	25.7300	26.2600	-0.530%	920,309	+44.516%
2025-04-29	26.2200	26.5063	26.0450	26.4000	+0.457%	534,308	+43.750%
2025-04-28	26.2200	26.4226	26.0000	26.2800	+0.344%	1,108,655	+44.406%
2025-04-25	26.1000	26.2200	25.9200	26.1900	-0.229%	656,235	+44.903%
2025-04-24	25.8200	26.2700	25.6934	26.2500	+1.981%	667,166	+44.571%
2025-04-23	26.0700	26.5000	25.6600	25.7400	+1.179%	2,666,944	+47.436%
2025-04-22	25.1700	25.5100	25.0150	25.4400	+2.251%	31,703,206	+49.175%
2025-04-21	25.1500	25.2000	24.6050	24.8800	-1.893%	785,090	+52.532%
2025-04-17	25.2400	25.5050	25.1600	25.3600	+0.875%	612,574	+49.645%
2025-04-16	25.2600	25.4601	24.8850	25.1400	-0.907%	704,583	+50.955%
2025-04-15	25.3900	25.6900	25.3199	25.3700	-0.236%	770,815	+49.586%
2025-04-14	25.5200	25.5329	25.0000	25.4300	+1.113%	902,689	+49.233%
2025-04-11	24.8400	29.3939	24.3799	25.1500	+1.045%	1,241,458	+50.895%
2025-04-10	25.2800	25.3600	24.2300	24.8900	-4.085%	1,424,933	+52.471%
2025-04-09	23.5700	26.1200	23.4900	25.9500	+8.805%	6,610,683	+46.243%
2025-04-08	25.2400	25.3100	23.5599	23.8500	-2.574%	1,847,044	+59.119%
2025-04-07	23.9600	25.6599	23.5401	24.4800	-1.330%	4,773,298	+55.025%
2025-04-04	25.0200	25.2300	24.2700	24.8100	-4.319%	11,636,389	+52.963%
2025-04-03	26.6600	26.8400	25.9300	25.9300	-6.961%	3,458,629	+46.356%
2025-04-02	27.1600	27.9100	27.1600	27.8700	+1.419%	605,152	+36.168%
2025-04-01	27.3300	27.6200	27.0600	27.4800	+0.329%	1,369,047	+38.100%
2025-03-31	27.0600	27.5204	26.8800	27.3900	+0.183%	1,415,934	+38.554%
2025-03-28	27.8100	27.8500	27.1900	27.3400	-1.937%	961,769	+38.808%
2025-03-27	27.9800	28.0750	27.7700	27.8800	-0.357%	1,071,429	+36.119%
2025-03-26	28.1700	28.2545	27.8800	27.9800	-0.569%	639,721	+35.633%
2025-03-25	28.3200	28.3600	28.0600	28.1400	-0.600%	777,578	+34.861%
2025-03-24	28.0400	28.3263	28.0400	28.3100	+2.313%	661,483	+34.052%
2025-03-21	27.5800	27.7700	27.4300	27.6700	-0.718%	680,879	+37.152%
2025-03-20	27.7900	28.1493	27.7900	27.8700	-0.606%	730,137	+36.168%
2025-03-19	27.7100	28.1900	27.7000	28.0400	+1.374%	1,325,099	+35.342%
2025-03-18	27.7700	27.7700	27.5400	27.6600	-0.647%	996,497	+37.202%
2025-03-17	27.5000	27.9299	27.4800	27.8400	+1.236%	832,930	+36.315%
2025-03-14	27.1200	27.5100	27.0800	27.5000	+2.421%	819,642	+38.000%
2025-03-13	27.3100	27.3700	26.7233	26.8500	-1.504%	1,190,561	+41.341%
2025-03-12	27.5700	27.6050	27.1000	27.2600	-0.110%	1,073,705	+39.215%
2025-03-11	27.5600	27.6381	27.1000	27.2900	-0.728%	1,412,107	+39.062%
2025-03-10	27.8100	27.9995	27.2901	27.4900	-2.240%	1,193,469	+38.050%
2025-03-07	27.9100	28.2300	27.5900	28.1200	+0.644%	788,373	+34.957%
2025-03-06	28.0000	28.2550	27.8100	27.9400	-1.377%	1,221,845	+35.827%
2025-03-05	28.0700	28.3708	27.8610	28.3300	+0.998%	837,847	+33.957%
2025-03-04	28.2000	28.5050	27.7501	28.0500	-1.579%	2,721,487	+35.294%
2025-03-03	29.2200	29.2980	28.3400	28.5000	-2.129%	873,570	+33.158%
2025-02-28	28.8200	29.1200	28.7100	29.1200	+0.936%	866,158	+30.323%
2025-02-27	29.2100	29.2700	28.8400	28.8500	-1.199%	819,795	+31.542%
2025-02-26	29.3100	29.5100	29.1300	29.2000	-0.034%	632,034	+29.966%
2025-02-25	29.2500	29.4100	29.0350	29.2100	-0.034%	869,069	+29.921%
2025-02-24	29.4400	29.4500	29.0950	29.2200	-0.239%	1,152,313	+29.877%
2025-02-21	30.1700	30.1700	29.2050	29.2900	-2.302%	735,058	+29.566%
2025-02-20	30.2000	30.2200	29.8200	29.9800	-0.958%	494,286	+26.584%
2025-02-19	30.2100	30.3484	30.1200	30.2700	-0.395%	584,191	+25.372%

.dark-mode .JK3PZ5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JK3PZ5{ color: #333333; background-color: white; border: 2px solid #333333; }FNDASchwab Fundamental U.S. Small Company ETFstock NYSE ETF

FNDA
Schwab Fundamental U.S. Small Company ETF
stock NYSE ETF