Dark

FNDB
Schwab Fundamental U.S. Broad Market ETF
stock NYSE ETF

Market Open

Aug 10, 2026 1:23:19 PM EDT

31.63USD+0.174%(+0.06)97,984

31.64Bid 31.65Ask 0.01Spread

Pre-market

0.00USD-100.000%(-31.43)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

31.43USD+0.016%(+0.01)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	31.5600	31.670000	31.560000	31.630000	+0.174%	97,984	0.000%
2026-08-07	31.4500	31.595000	31.410000	31.575000	+0.461%	281,812	+0.174%
2026-08-06	31.6100	31.610000	31.390000	31.430000	-0.222%	249,743	+0.636%
2026-08-05	31.7200	31.749000	31.500000	31.500000	-0.474%	183,608	+0.413%
2026-08-04	31.2300	31.695000	31.175400	31.650000	+1.248%	273,817	-0.063%
2026-08-03	31.1700	31.275000	31.120000	31.260000	+0.871%	402,787	+1.184%
2026-07-31	30.9900	31.060000	30.730000	30.990000	+0.097%	237,579	+2.065%
2026-07-30	30.8600	30.970000	30.660000	30.960000	+0.503%	163,592	+2.164%
2026-07-29	31.1100	31.196100	30.794000	30.805000	-1.028%	142,419	+2.678%
2026-07-28	31.0300	31.170000	30.980300	31.125000	+0.663%	270,561	+1.622%
2026-07-27	30.9200	31.049900	30.848600	30.920000	+0.357%	144,238	+2.296%
2026-07-24	30.6900	30.940000	30.680000	30.810000	+0.522%	138,190	+2.661%
2026-07-23	30.7500	30.815000	30.580000	30.650000	-0.793%	140,176	+3.197%
2026-07-22	30.9500	31.055000	30.870000	30.895000	+0.081%	220,867	+2.379%
2026-07-21	30.7400	30.889900	30.660000	30.870000	+0.780%	135,442	+2.462%
2026-07-20	30.8100	30.845500	30.630000	30.631000	-0.452%	250,714	+3.261%
2026-07-17	30.8100	31.005000	30.730000	30.770000	-0.517%	189,521	+2.795%
2026-07-16	30.8200	31.020000	30.820000	30.930000	+0.422%	180,613	+2.263%
2026-07-15	30.7900	30.870000	30.715000	30.800000	+0.195%	150,555	+2.695%
2026-07-14	30.7800	30.873800	30.690000	30.740000	-0.094%	169,761	+2.895%
2026-07-13	30.7400	30.890000	30.725000	30.769000	+0.192%	110,283	+2.798%
2026-07-10	30.6700	30.740000	30.575000	30.710000	+0.327%	229,809	+2.996%
2026-07-09	30.4800	30.656600	30.460000	30.610000	+0.525%	130,038	+3.332%
2026-07-08	30.5900	30.590000	30.355000	30.450000	-0.685%	110,040	+3.875%
2026-07-07	30.7500	30.810000	30.609900	30.660000	-0.098%	159,085	+3.164%
2026-07-06	30.7300	30.759900	30.585000	30.690000	+0.229%	94,569	+3.063%
2026-07-02	30.6000	30.755000	30.390000	30.620000	+0.426%	139,035	+3.298%
2026-07-01	30.4400	30.640000	30.395000	30.490000	+0.098%	248,958	+3.739%
2026-06-30	30.4800	30.530100	30.375000	30.460000	-0.033%	156,218	+3.841%
2026-06-29	30.4400	30.490000	30.290000	30.470000	+0.329%	189,822	+3.807%
2026-06-26	30.2500	30.460000	30.240000	30.370000	+0.165%	137,223	+4.149%
2026-06-25	30.3600	30.515000	30.270000	30.320000	+0.464%	137,983	+4.321%
2026-06-24	30.1600	30.355000	30.095000	30.180000	-0.330%	117,466	+4.805%
2026-06-23	30.1500	30.390000	30.120100	30.280000	-0.460%	159,479	+4.458%
2026-06-22	30.4100	30.515000	30.370000	30.420000	+0.165%	188,571	+3.978%
2026-06-18	30.5100	30.570000	30.300000	30.370000	+0.530%	175,600	+4.149%
2026-06-17	30.6400	30.640000	30.150000	30.210000	-1.307%	220,386	+4.700%
2026-06-16	30.7500	30.859900	30.595000	30.610000	-0.390%	202,511	+3.332%
2026-06-15	30.8300	30.850000	30.685000	30.730000	+0.425%	151,904	+2.929%
2026-06-12	30.4500	30.670000	30.330000	30.600000	+0.990%	126,553	+3.366%
2026-06-11	30.0300	30.415000	29.940000	30.300000	+1.474%	171,629	+4.389%
2026-06-10	30.1000	30.250000	29.852000	29.860000	-0.929%	106,117	+5.928%
2026-06-09	30.2700	30.345660	29.670000	30.140000	+0.133%	176,756	+4.944%
2026-06-08	30.1600	30.300000	30.090000	30.100000	+0.233%	141,560	+5.083%
2026-06-05	30.4000	30.450000	29.950000	30.030000	-1.606%	212,789	+5.328%
2026-06-04	30.3700	30.545000	30.310000	30.520000	+0.743%	137,313	+3.637%
2026-06-03	30.3300	30.400000	30.285000	30.295000	-0.148%	136,885	+4.407%
2026-06-02	30.1300	30.390000	30.130000	30.340000	+0.497%	147,078	+4.252%
2026-06-01	30.2000	30.270000	30.120000	30.190000	-0.132%	105,866	+4.770%
2026-05-29	30.3000	30.365000	30.230000	30.230000	-0.165%	211,834	+4.631%
2026-05-28	30.2500	30.349000	30.160000	30.280000	+0.132%	91,075	+4.458%
2026-05-27	30.2100	30.280000	30.180000	30.240000	+0.199%	115,287	+4.597%
2026-05-26	30.2000	30.255000	30.140000	30.180000	+0.399%	151,137	+4.805%
2026-05-22	29.9600	30.120000	29.960000	30.060000	+0.805%	110,015	+5.223%
2026-05-21	29.6500	29.860000	29.510000	29.820000	+0.202%	84,754	+6.070%
2026-05-20	29.5900	29.790000	29.570000	29.760000	+0.813%	132,995	+6.284%
2026-05-19	29.5200	29.640000	29.410000	29.520000	-0.405%	104,076	+7.148%
2026-05-18	29.6000	29.660000	29.505000	29.640000	+0.339%	132,130	+6.714%
2026-05-15	29.6500	29.719900	29.515000	29.540000	-1.005%	104,450	+7.075%
2026-05-14	29.8000	29.935000	29.740000	29.840000	+0.269%	161,035	+5.999%
2026-05-13	29.7000	29.795000	29.590000	29.760000	+0.236%	326,680	+6.284%
2026-05-12	29.6800	29.739900	29.455000	29.690000	-0.101%	100,548	+6.534%
2026-05-11	29.7800	29.820000	29.670000	29.720000	+0.067%	113,583	+6.427%
2026-05-08	29.6200	29.740000	29.540000	29.700000	+0.678%	132,522	+6.498%
2026-05-07	29.7100	29.760000	29.440000	29.500000	-0.807%	126,898	+7.220%
2026-05-06	29.6200	29.780000	29.605000	29.740000	+0.711%	128,403	+6.355%
2026-05-05	29.3400	29.570000	29.320000	29.530000	+1.096%	153,766	+7.111%
2026-05-04	29.4100	29.410000	29.155000	29.210000	-0.612%	113,921	+8.285%
2026-05-01	29.4500	29.555000	29.390000	29.390000	-0.119%	183,503	+7.622%
2026-04-30	29.0900	29.445000	29.019900	29.425000	+1.466%	270,280	+7.494%
2026-04-29	28.9400	29.000000	28.875000	29.000000	+0.277%	79,716	+9.069%
2026-04-28	28.9900	28.990000	28.828100	28.920000	0.000%	93,227	+9.371%
2026-04-27	28.8800	29.019900	28.880000	28.920000	+0.121%	398,712	+9.371%
2026-04-24	28.9500	29.000000	28.829900	28.885000	+0.052%	99,807	+9.503%
2026-04-23	28.8300	28.916900	28.660000	28.870000	+0.208%	77,922	+9.560%
2026-04-22	28.9100	28.915000	28.760000	28.810000	+0.313%	95,126	+9.788%
2026-04-21	28.8900	28.988900	28.705000	28.720000	-0.347%	100,333	+10.132%
2026-04-20	28.7700	28.865000	28.759900	28.820000	+0.104%	73,415	+9.750%
2026-04-17	28.5500	28.890000	28.550000	28.790000	+0.858%	98,719	+9.865%
2026-04-16	28.4000	28.545000	28.400000	28.545000	+0.617%	88,996	+10.807%
2026-04-15	28.3500	28.400000	28.215000	28.370000	+0.106%	87,638	+11.491%
2026-04-14	28.2500	28.360000	28.145000	28.340000	+0.354%	90,144	+11.609%
2026-04-13	27.9300	28.245000	27.910000	28.240000	+0.893%	123,602	+12.004%
2026-04-10	28.2000	28.200000	27.980000	27.990000	-0.604%	103,105	+13.005%
2026-04-09	27.9500	28.210000	27.950000	28.160000	+0.446%	90,222	+12.322%
2026-04-08	27.8600	28.035000	27.810000	28.035000	+1.983%	130,846	+12.823%
2026-04-07	27.4300	27.510000	27.303000	27.490000	+0.109%	163,632	+15.060%
2026-04-06	27.3100	27.470000	27.310000	27.460000	+0.512%	198,419	+15.186%
2026-04-02	27.0700	27.400000	27.006300	27.320000	+0.220%	140,251	+15.776%
2026-04-01	27.2400	27.350000	27.210000	27.260000	+0.221%	211,866	+16.031%
2026-03-31	26.9100	27.240000	26.820000	27.200000	+2.026%	170,477	+16.287%
2026-03-30	26.9900	26.990000	26.560000	26.660000	-0.262%	324,419	+18.642%
2026-03-27	26.9400	27.000000	26.670000	26.730000	-1.146%	234,218	+18.331%
2026-03-26	27.1200	27.300000	27.000000	27.040000	-0.843%	113,153	+16.975%
2026-03-25	27.3100	27.370000	27.100000	27.270000	+0.165%	101,823	+15.988%
2026-03-24	26.9600	27.380000	26.960000	27.225000	+0.424%	135,338	+16.180%
2026-03-23	27.1300	27.340000	27.044000	27.110000	+1.081%	181,885	+16.673%
2026-03-20	27.1300	27.150000	26.710000	26.820000	-1.215%	276,422	+17.934%
2026-03-19	27.0000	27.290000	26.990000	27.150000	0.000%	154,780	+16.501%
2026-03-18	27.4000	27.401500	27.150000	27.150000	-1.237%	85,313	+16.501%
2026-03-17	27.4700	27.629900	27.470000	27.490000	+0.457%	151,132	+15.060%
2026-03-16	27.3500	27.485000	27.337000	27.365000	+0.718%	146,148	+15.586%
2026-03-13	27.3600	27.484400	27.145000	27.170000	-0.220%	111,982	+16.415%
2026-03-12	27.3600	27.440000	27.226100	27.230000	-1.258%	136,613	+16.159%
2026-03-11	27.5000	27.646100	27.443900	27.577000	+0.098%	82,760	+14.697%
2026-03-10	27.6000	27.850000	27.500000	27.550000	-0.290%	142,518	+14.809%
2026-03-09	27.2900	27.690000	27.050000	27.630000	+0.218%	188,509	+14.477%
2026-03-06	27.6300	27.635000	27.360000	27.570000	-1.254%	81,793	+14.726%
2026-03-05	28.0600	28.130000	27.745000	27.920000	-1.028%	146,665	+13.288%
2026-03-04	28.1300	28.255475	27.955000	28.210000	+0.535%	167,484	+12.123%
2026-03-03	27.9600	28.157100	27.605000	28.060000	-1.058%	153,877	+12.723%
2026-03-02	28.1800	28.425000	28.130000	28.360000	-0.106%	219,548	+11.530%
2026-02-27	28.2300	28.390000	28.130000	28.390000	+0.070%	106,088	+11.412%
2026-02-26	28.4100	28.490000	28.220000	28.370000	+0.035%	120,720	+11.491%
2026-02-25	28.3500	28.399900	28.205000	28.360000	+0.318%	110,940	+11.530%
2026-02-24	28.0900	28.315000	28.090000	28.270000	+0.462%	94,614	+11.885%
2026-02-23	28.3800	28.435000	28.035000	28.140000	-1.055%	160,007	+12.402%
2026-02-20	28.2200	28.440000	28.180000	28.440000	+0.495%	177,443	+11.217%
2026-02-19	28.3200	28.340000	28.180000	28.300000	-0.247%	100,351	+11.767%
2026-02-18	28.3300	28.450100	28.230000	28.370000	+0.460%	253,587	+11.491%
2026-02-17	28.2800	28.330000	28.020000	28.240000	-0.212%	193,201	+12.004%
2026-02-13	28.1600	28.418700	28.030000	28.300000	+0.533%	329,357	+11.767%
2026-02-12	28.6100	28.705000	28.110000	28.150000	-1.436%	159,585	+12.362%
2026-02-11	28.5900	28.649900	28.435700	28.560000	+0.422%	181,956	+10.749%
2026-02-10	28.5000	28.550000	28.420000	28.440000	-0.176%	128,884	+11.217%
2026-02-09	28.4400	28.545000	28.313200	28.490000	-0.070%	168,659	+11.021%
2026-02-06	28.0800	28.540000	28.080000	28.510000	+1.931%	152,018	+10.944%
2026-02-05	28.0100	28.120000	27.880000	27.970000	-0.956%	229,524	+13.085%
2026-02-04	28.2000	28.320000	28.095000	28.240000	+0.641%	224,976	+12.004%
2026-02-03	27.9900	28.190000	27.825500	28.060000	+0.322%	142,314	+12.723%
2026-02-02	27.6100	28.000000	27.610000	27.970000	+0.884%	102,222	+13.085%
2026-01-30	27.6500	27.750000	27.480000	27.725000	-0.126%	111,974	+14.085%
2026-01-29	27.7900	27.850000	27.530000	27.760000	+0.362%	176,676	+13.941%
2026-01-28	27.6900	27.750000	27.580000	27.660000	+0.072%	138,302	+14.353%
2026-01-27	27.6200	27.669700	27.580000	27.640000	+0.036%	114,447	+14.436%
2026-01-26	27.6100	27.690000	27.603484	27.630000	+0.181%	111,172	+14.477%
2026-01-23	27.6500	27.660000	27.495000	27.580000	-0.577%	178,960	+14.685%
2026-01-22	27.7500	27.860000	27.700000	27.740000	+0.325%	252,237	+14.023%
2026-01-21	27.3200	27.715000	27.320000	27.650000	+1.692%	145,677	+14.394%
2026-01-20	27.2800	27.415000	27.150000	27.190000	-1.378%	168,589	+16.330%
2026-01-16	27.6800	27.694000	27.560000	27.570000	-0.325%	120,831	+14.726%
2026-01-15	27.6000	27.745600	27.580000	27.660000	+0.399%	177,643	+14.353%
2026-01-14	27.5000	27.560000	27.415000	27.550000	+0.255%	142,352	+14.809%
2026-01-13	27.5400	27.550000	27.400000	27.480000	0.000%	156,428	+15.102%
2026-01-12	27.4000	27.490000	27.310000	27.480000	-0.036%	163,439	+15.102%
2026-01-09	27.3800	27.520000	27.310700	27.490000	+0.714%	116,893	+15.060%
2026-01-08	27.0400	27.335000	27.000000	27.295000	+0.943%	141,260	+15.882%
2026-01-07	27.3000	27.300000	27.000000	27.040000	-0.843%	180,997	+16.975%
2026-01-06	27.0200	27.286900	27.020000	27.270000	+0.776%	229,142	+15.988%
2026-01-05	26.9100	27.135000	26.910000	27.060000	+1.008%	186,943	+16.888%
2026-01-02	26.6700	26.822300	26.568000	26.790000	+0.828%	114,746	+18.066%
2025-12-31	26.7200	26.729900	26.560000	26.570000	-0.662%	66,183	+19.044%
2025-12-30	26.7400	26.800000	26.740000	26.747000	-0.049%	104,141	+18.256%
2025-12-29	26.7600	26.810000	26.720000	26.760000	-0.261%	53,862	+18.199%
2025-12-26	26.8400	26.840000	26.730000	26.830000	+0.000%	78,560	+17.890%
2025-12-24	26.7400	26.855000	26.700000	26.829900	+0.430%	41,109	+17.891%
2025-12-23	26.6700	26.730000	26.650000	26.715000	+0.026%	179,576	+18.398%
2025-12-22	26.6500	26.730000	26.648000	26.708000	+0.557%	128,476	+18.429%
2025-12-19	26.4400	26.625000	26.440000	26.560000	+0.454%	101,589	+19.089%
2025-12-18	26.5400	26.615800	26.400000	26.440000	+0.152%	95,593	+19.629%
2025-12-17	26.5400	26.586800	26.380000	26.400000	-0.415%	65,577	+19.811%
2025-12-16	26.7200	26.720000	26.400000	26.510000	-0.823%	84,208	+19.313%
2025-12-15	26.8600	26.860000	26.651700	26.730000	+0.038%	182,131	+18.331%
2025-12-12	26.9600	26.960000	26.680000	26.719900	-0.670%	68,204	+18.376%
2025-12-11	26.7300	26.915000	26.730000	26.900000	+0.598%	78,431	+17.584%
2025-12-10	26.4300	26.790000	26.415600	26.740000	+0.792%	46,087	+18.287%
2025-12-09	26.5500	26.646500	26.515000	26.530000	0.000%	52,295	+19.224%
2025-12-08	26.7100	26.710000	26.480000	26.530000	-0.450%	97,619	+19.224%
2025-12-05	26.6700	26.800000	26.640400	26.650000	+0.086%	84,219	+18.687%
2025-12-04	26.7000	26.710600	26.550000	26.627000	-0.176%	76,687	+18.789%
2025-12-03	26.5100	26.708000	26.506000	26.673900	+0.713%	67,304	+18.580%
2025-12-02	26.5400	26.540000	26.400000	26.485000	+0.106%	104,959	+19.426%
2025-12-01	26.4700	26.609900	26.440000	26.456835	-0.426%	69,207	+19.553%
2025-11-28	26.4200	26.610000	26.420000	26.570000	+0.526%	36,982	+19.044%
2025-11-26	26.2400	26.510000	26.240000	26.431100	+0.728%	111,568	+19.670%
2025-11-25	25.9300	26.268100	25.930000	26.240000	+1.391%	132,854	+20.541%
2025-11-24	25.7900	25.918500	25.675000	25.880000	+0.818%	129,443	+22.218%
2025-11-21	25.3600	25.807200	25.350000	25.670000	+1.744%	144,527	+23.218%
2025-11-20	25.8300	25.904200	25.210000	25.230000	-1.214%	113,021	+25.367%
2025-11-19	25.5700	25.699000	25.449400	25.540000	-0.156%	82,166	+23.845%
2025-11-18	25.5200	25.710000	25.390100	25.580000	-0.117%	94,341	+23.651%
2025-11-17	25.9000	25.950000	25.520000	25.610000	-1.120%	155,058	+23.506%
2025-11-14	25.8200	26.000000	25.745700	25.900000	-0.270%	89,846	+22.124%
2025-11-13	26.2100	26.260000	25.930000	25.970000	-1.104%	102,807	+21.794%
2025-11-12	26.2400	26.350000	26.240000	26.260000	+0.229%	104,061	+20.449%
2025-11-11	26.0100	26.232000	26.010000	26.200000	+0.653%	104,908	+20.725%
2025-11-10	26.0100	26.075900	25.840000	26.030000	+0.657%	83,033	+21.514%
2025-11-07	25.6800	25.860000	25.584800	25.860000	+0.566%	116,472	+22.312%
2025-11-06	25.8600	25.890000	25.690000	25.714500	-0.586%	113,730	+23.005%
2025-11-05	25.7300	25.950000	25.730000	25.866000	+0.607%	59,739	+22.284%
2025-11-04	25.6900	25.785000	25.630000	25.710000	-0.588%	89,344	+23.026%
2025-11-03	25.9300	25.930000	25.660000	25.862000	-0.284%	116,898	+22.303%
2025-10-31	25.8800	25.990000	25.790000	25.935700	+0.246%	95,701	+21.955%
2025-10-30	25.9400	26.125600	25.865000	25.872000	-0.836%	113,114	+22.256%
2025-10-29	26.1900	26.246700	25.970000	26.090000	-0.420%	87,126	+21.234%
2025-10-28	26.3300	26.330000	26.180800	26.200000	-0.418%	105,871	+20.725%
2025-10-27	26.2300	26.310000	26.202100	26.310000	+0.766%	100,299	+20.220%
2025-10-24	26.1500	26.190000	26.105000	26.110000	+0.617%	54,960	+21.141%
2025-10-23	25.8500	25.980000	25.815100	25.950000	+0.503%	86,244	+21.888%
2025-10-22	25.9500	25.950000	25.680000	25.820000	-0.424%	101,376	+22.502%
2025-10-21	25.9100	25.985000	25.840000	25.930000	+0.193%	153,103	+21.982%
2025-10-20	25.7200	25.880000	25.720000	25.880000	+1.174%	83,423	+22.218%
2025-10-17	25.4100	25.610000	25.410000	25.579700	+0.628%	70,728	+23.653%
2025-10-16	25.7000	25.731600	25.345000	25.420000	-1.051%	116,064	+24.430%
2025-10-15	25.6700	25.834300	25.470000	25.690000	+0.391%	58,912	+23.122%
2025-10-14	25.2200	25.669900	25.190000	25.590000	+0.867%	107,018	+23.603%
2025-10-13	25.2800	25.430000	25.250000	25.370000	+1.237%	68,860	+24.675%
2025-10-10	25.7200	25.750000	25.050000	25.060000	-2.376%	141,199	+26.217%
2025-10-09	25.8100	25.919700	25.619600	25.670000	-0.696%	86,402	+23.218%
2025-10-08	25.8200	25.902500	25.730100	25.850000	+0.155%	79,722	+22.360%
2025-10-07	25.9800	25.980000	25.750000	25.810000	-0.501%	51,377	+22.549%
2025-10-06	26.0100	26.010000	25.890000	25.940000	-0.039%	206,678	+21.935%
2025-10-03	25.8900	26.050000	25.870100	25.950000	+0.533%	272,365	+21.888%
2025-10-02	25.8000	25.845000	25.701200	25.812400	+0.048%	105,254	+22.538%
2025-10-01	25.6100	25.850600	25.610000	25.800000	+0.233%	98,903	+22.597%
2025-09-30	25.6500	25.745000	25.550000	25.740000	+0.156%	121,298	+22.883%
2025-09-29	25.8300	25.830000	25.610000	25.700000	-0.117%	139,978	+23.074%
2025-09-26	25.6100	25.750000	25.610000	25.730000	+0.823%	74,228	+22.930%
2025-09-25	25.5700	25.570000	25.420000	25.520000	-0.351%	98,495	+23.942%
2025-09-24	25.6600	25.719900	25.600000	25.610000	-0.621%	48,568	+23.506%
2025-09-23	25.7700	25.930000	25.730000	25.770000	+0.039%	43,505	+22.740%
2025-09-22	25.7100	25.787600	25.650000	25.760000	+0.117%	97,972	+22.787%
2025-09-19	25.8400	25.840000	25.640000	25.730000	-0.039%	94,512	+22.930%
2025-09-18	25.7100	25.810400	25.678700	25.740000	+0.508%	113,277	+22.883%
2025-09-17	25.6200	25.820000	25.510000	25.610000	+0.274%	74,147	+23.506%
2025-09-16	25.5600	25.600000	25.475000	25.540000	-0.078%	88,905	+23.845%
2025-09-15	25.5700	25.640000	25.510000	25.560000	+0.235%	79,426	+23.748%
2025-09-12	25.6200	25.620000	25.490000	25.500000	-0.430%	72,418	+24.039%
2025-09-11	25.3700	25.640000	25.370000	25.610000	+1.265%	124,475	+23.506%
2025-09-10	25.3600	25.380000	25.210100	25.290000	-0.040%	99,238	+25.069%
2025-09-09	25.2600	25.338900	25.250000	25.300000	+0.079%	99,338	+25.020%
2025-09-08	25.3800	25.380000	25.160000	25.280000	-0.119%	806,896	+25.119%
2025-09-05	25.4400	25.519900	25.205000	25.310000	-0.236%	120,950	+24.970%
2025-09-04	25.2100	25.370000	25.140100	25.370000	+0.995%	336,923	+24.675%
2025-09-03	25.1100	25.183900	25.015000	25.120000	+0.040%	63,734	+25.916%
2025-09-02	25.0000	25.110000	24.920000	25.110000	-0.476%	96,102	+25.966%
2025-08-29	25.2600	25.280300	25.150000	25.230000	+0.040%	65,593	+25.367%
2025-08-28	25.2200	25.240000	25.135000	25.220000	-0.040%	60,553	+25.416%
2025-08-27	25.1000	25.248800	25.100000	25.230000	+0.518%	128,671	+25.367%
2025-08-26	25.0600	25.100000	25.002900	25.100000	+0.240%	67,839	+26.016%
2025-08-25	25.1800	25.180000	25.040000	25.040000	-0.595%	232,091	+26.318%
2025-08-22	24.8700	25.219900	24.860000	25.190000	+1.860%	123,500	+25.566%
2025-08-21	24.6900	24.765000	24.630000	24.730000	-0.161%	38,204	+27.901%
2025-08-20	24.8600	24.860000	24.715000	24.770000	-0.282%	70,732	+27.695%
2025-08-19	24.8000	24.939900	24.765000	24.840000	+0.283%	74,676	+27.335%
2025-08-18	24.8000	24.810000	24.750000	24.770000	+0.040%	51,732	+27.695%
2025-08-15	24.9000	24.900000	24.760000	24.760000	-0.242%	74,171	+27.746%
2025-08-14	24.7200	24.845100	24.675000	24.820000	-0.161%	61,899	+27.438%
2025-08-13	24.6600	24.879900	24.660000	24.860000	+0.975%	90,237	+27.233%
2025-08-12	24.4000	24.620000	24.390100	24.620000	+1.400%	121,717	+28.473%
2025-08-11	24.4100	24.410000	24.234800	24.280000	-0.247%	66,624	+30.272%
2025-08-08	24.2300	24.350000	24.207600	24.340000	+0.870%	52,806	+29.951%
2025-08-07	24.3000	24.370000	24.080000	24.130000	0.000%	62,026	+31.082%
2025-08-06	24.1700	24.200100	24.065000	24.130000	+0.208%	52,308	+31.082%
2025-08-05	24.1200	24.180000	23.986300	24.080000	-0.042%	279,910	+31.354%
2025-08-04	23.9700	24.090000	23.944000	24.090000	+1.091%	127,427	+31.299%
2025-08-01	24.0100	24.010000	23.720000	23.830000	-1.407%	116,724	+32.732%
2025-07-31	24.3300	24.410000	24.120000	24.170000	-0.658%	91,891	+30.865%
2025-07-30	24.5000	24.500000	24.220000	24.330000	-0.572%	62,931	+30.004%
2025-07-29	24.5700	24.570000	24.420000	24.470000	-0.204%	71,376	+29.260%
2025-07-28	24.6600	24.660000	24.461400	24.520000	-0.366%	101,580	+28.997%
2025-07-25	24.5600	24.610000	24.455000	24.610000	+0.347%	73,490	+28.525%
2025-07-24	24.6500	24.669900	24.525000	24.525000	-0.588%	100,578	+28.970%
2025-07-23	24.5700	24.670000	24.500000	24.670000	+0.900%	100,253	+28.212%
2025-07-22	24.3200	24.469900	24.320000	24.450000	+0.875%	81,499	+29.366%
2025-07-21	24.2500	24.360000	24.225000	24.238000	+0.074%	94,516	+30.498%
2025-07-18	24.3300	24.330000	24.160000	24.220000	-0.165%	55,919	+30.595%
2025-07-17	24.1000	24.269900	24.100000	24.260000	+0.622%	67,428	+30.379%
2025-07-16	24.1600	24.160000	23.900000	24.110000	+0.166%	97,504	+31.190%
2025-07-15	24.4000	24.410000	24.070000	24.070000	-1.190%	105,000	+31.408%
2025-07-14	24.3400	24.368700	24.256600	24.360000	-0.041%	53,000	+29.844%
2025-07-11	24.3900	24.410000	24.290000	24.370000	-0.571%	60,882	+29.791%
2025-07-10	24.4000	24.559900	24.340000	24.510000	+0.500%	105,249	+29.049%
2025-07-09	24.3600	24.390000	24.250000	24.388000	+0.280%	74,652	+29.695%
2025-07-08	24.2900	24.390000	24.230400	24.320000	+0.289%	89,167	+30.058%
2025-07-07	24.4100	24.433900	24.139900	24.250000	-0.899%	77,187	+30.433%
2025-07-03	24.3400	24.490000	24.340000	24.470000	+0.534%	118,956	+29.260%
2025-07-02	24.2100	24.340000	24.180100	24.340000	+0.288%	59,492	+29.951%
2025-07-01	23.9300	24.315000	23.900000	24.270000	+1.209%	87,040	+30.326%
2025-06-30	23.9300	24.010000	23.880000	23.980000	+0.419%	116,083	+31.902%
2025-06-27	23.8100	23.960000	23.740000	23.880000	+0.463%	72,176	+32.454%
2025-06-26	23.6900	23.790100	23.650100	23.770000	+0.763%	51,374	+33.067%
2025-06-25	23.7300	23.730000	23.550000	23.590000	-0.841%	69,921	+34.082%
2025-06-24	23.6900	23.830000	23.690000	23.790000	+0.805%	77,990	+32.955%
2025-06-23	23.4900	23.610400	23.345000	23.600000	+0.683%	82,620	+34.025%
2025-06-20	23.5500	23.550000	23.395000	23.440000	+0.085%	71,439	+34.940%
2025-06-18	23.4100	23.570000	23.406600	23.420000	+0.085%	47,160	+35.056%
2025-06-17	23.5400	23.587200	23.400000	23.400000	-0.805%	71,246	+35.171%
2025-06-16	23.5200	23.669900	23.520000	23.590000	+0.812%	59,230	+34.082%
2025-06-13	23.4800	23.600000	23.350000	23.400000	-0.973%	74,183	+35.171%
2025-06-12	23.5500	23.630000	23.425800	23.630000	+0.297%	292,136	+33.855%
2025-06-11	23.6400	23.690000	23.510000	23.560000	-0.381%	75,453	+34.253%
2025-06-10	23.5500	23.664600	23.514400	23.650000	+0.767%	95,059	+33.742%
2025-06-09	23.5000	23.580000	23.440100	23.470000	+0.213%	52,262	+34.768%
2025-06-06	23.3500	23.453700	23.345000	23.420000	+1.079%	82,503	+35.056%
2025-06-05	23.2700	23.318000	23.120000	23.170000	-0.301%	111,546	+36.513%
2025-06-04	23.3800	23.380000	23.240000	23.240000	-0.300%	60,056	+36.102%
2025-06-03	23.1100	23.337800	23.080100	23.310000	+0.604%	65,215	+35.693%
2025-06-02	23.1000	23.170000	22.959800	23.170000	+0.216%	63,876	+36.513%
2025-05-30	23.0700	23.180000	22.949900	23.120000	-0.086%	519,124	+36.808%
2025-05-29	23.1900	23.190000	22.920000	23.140000	+0.434%	97,425	+36.690%
2025-05-28	23.2600	23.260000	23.040000	23.040000	-0.775%	94,884	+37.283%
2025-05-27	23.0000	23.220000	22.992400	23.220000	+1.797%	83,843	+36.219%
2025-05-23	22.7100	22.870000	22.685000	22.810000	-0.393%	84,684	+38.667%
2025-05-22	22.8700	23.030000	22.830000	22.900000	-0.218%	102,614	+38.122%
2025-05-21	23.3000	23.300000	22.950000	22.950000	-1.965%	261,094	+37.821%
2025-05-20	23.4600	23.490000	23.331000	23.410000	-0.213%	68,838	+35.113%
2025-05-19	23.2600	23.498700	23.257900	23.460000	-0.041%	81,422	+34.825%
2025-05-16	23.3400	23.475000	23.240300	23.469600	+0.728%	43,565	+34.770%
2025-05-15	23.0800	23.300000	23.009300	23.300000	+0.866%	80,551	+35.751%
2025-05-14	23.2200	23.220000	23.090000	23.100000	-0.602%	81,914	+36.926%
2025-05-13	23.2500	23.315000	23.200000	23.240000	-0.043%	78,111	+36.102%
2025-05-12	23.2100	23.250000	23.075200	23.250000	+2.831%	125,775	+36.043%
2025-05-09	22.6900	22.700000	22.552400	22.610000	+0.044%	104,679	+39.894%
2025-05-08	22.5800	22.819900	22.500000	22.600000	+0.758%	74,562	+39.956%
2025-05-07	22.4700	22.520000	22.310000	22.430000	+0.268%	62,325	+41.016%
2025-05-06	22.4100	22.500000	22.310000	22.370000	-0.534%	93,966	+41.395%
2025-05-05	22.5300	22.628100	22.470000	22.490000	-0.575%	70,366	+40.640%
2025-05-02	22.5300	22.680000	22.456700	22.620000	+1.390%	156,343	+39.832%
2025-05-01	22.4000	22.520000	22.300000	22.310000	-0.045%	88,179	+41.775%
2025-04-30	22.0800	22.350000	21.835000	22.320000	+0.090%	164,906	+41.711%
2025-04-29	22.1100	22.340000	22.100000	22.300000	+0.496%	47,408	+41.839%
2025-04-28	22.1600	22.235000	21.980000	22.190000	+0.362%	65,578	+42.542%
2025-04-25	22.0800	22.120000	21.920000	22.110000	-0.045%	106,457	+43.057%
2025-04-24	21.7500	22.145000	21.740000	22.120000	+1.654%	139,224	+42.993%
2025-04-23	21.9800	22.190000	21.720000	21.760000	+0.928%	69,305	+45.358%
2025-04-22	21.2600	21.600000	21.250000	21.560000	+2.569%	101,273	+46.707%
2025-04-21	21.2600	21.284600	20.840000	21.020000	-2.096%	134,725	+50.476%
2025-04-17	21.3800	21.630000	21.350000	21.470000	+0.609%	99,470	+47.322%
2025-04-16	21.5600	21.698300	21.200000	21.340000	-1.659%	107,107	+48.219%
2025-04-15	21.8200	21.920000	21.662200	21.700000	-0.322%	85,656	+45.760%
2025-04-14	21.7900	21.880000	21.583500	21.770000	+1.256%	78,094	+45.292%
2025-04-11	21.2000	21.571800	20.990000	21.500000	+1.367%	70,028	+47.116%
2025-04-10	21.5600	21.560000	20.757300	21.210000	-3.062%	161,231	+49.128%
2025-04-09	20.1800	21.993700	20.100000	21.880000	+7.466%	247,664	+44.561%
2025-04-08	21.3700	21.386400	20.050000	20.360000	-1.643%	141,940	+55.354%
2025-04-07	20.2000	21.369300	19.945000	20.700000	-0.767%	361,168	+52.802%
2025-04-04	21.5100	21.585400	20.820000	20.860000	-5.611%	335,913	+51.630%
2025-04-03	22.5100	22.590000	22.100000	22.100000	-4.741%	177,225	+43.122%
2025-04-02	22.8700	23.249300	22.870000	23.200000	+0.738%	92,208	+36.336%
2025-04-01	22.9700	23.130000	22.820000	23.030000	+0.087%	78,747	+37.343%
2025-03-31	22.6300	23.110000	22.630000	23.010000	+0.722%	257,493	+37.462%
2025-03-28	23.1500	23.209900	22.800000	22.845000	-1.573%	96,634	+38.455%
2025-03-27	23.2400	23.325000	23.110000	23.210000	-0.343%	56,177	+36.277%
2025-03-26	23.3900	23.459900	23.213300	23.290000	-0.598%	67,987	+35.809%
2025-03-25	23.4500	23.509000	23.350000	23.430000	-0.128%	78,605	+34.998%
2025-03-24	23.3300	23.480000	23.300100	23.460000	+1.383%	121,969	+34.825%
2025-03-21	23.0800	23.155000	22.912000	23.140000	-0.259%	90,296	+36.690%
2025-03-20	23.0800	23.335000	23.080000	23.200000	-0.258%	282,382	+36.336%
2025-03-19	23.0400	23.370000	23.036000	23.260000	+0.824%	111,759	+35.985%
2025-03-18	23.1900	23.190000	22.980000	23.070000	-0.517%	132,346	+37.104%
2025-03-17	22.9200	23.265000	22.920000	23.190000	+1.134%	162,903	+36.395%
2025-03-14	22.6700	22.949000	22.649900	22.930000	+1.821%	159,444	+37.942%
2025-03-13	22.7500	22.790900	22.430000	22.520000	-0.837%	192,515	+40.453%
2025-03-12	22.9400	22.940000	22.560000	22.710000	-0.307%	181,930	+39.278%
2025-03-11	23.0400	23.040000	22.615000	22.780000	-1.300%	160,676	+38.850%
2025-03-10	23.2700	23.330000	22.865000	23.080000	-1.787%	113,186	+37.045%
2025-03-07	23.2600	23.538900	23.169100	23.500000	+0.686%	77,092	+34.596%
2025-03-06	23.2800	23.480000	23.180000	23.340000	-0.723%	255,068	+35.518%
2025-03-05	23.2800	23.597800	23.165000	23.510000	+0.728%	120,012	+34.538%
2025-03-04	23.5800	23.655000	23.255000	23.340000	-1.892%	197,044	+35.518%
2025-03-03	24.1300	24.240000	23.640000	23.790000	-1.204%	146,354	+32.955%
2025-02-28	23.7600	24.110000	23.705000	24.080000	+1.262%	151,257	+31.354%
2025-02-27	23.9600	24.079900	23.765000	23.780000	-0.627%	155,506	+33.011%
2025-02-26	24.0200	24.128000	23.860000	23.930000	-0.416%	119,101	+32.177%
2025-02-25	24.0000	24.100000	23.860000	24.030000	+0.042%	280,083	+31.627%
2025-02-24	24.0600	24.135000	23.960000	24.020000	-0.125%	169,695	+31.682%
2025-02-21	24.3900	24.390000	24.010000	24.050000	-1.434%	86,125	+31.518%
2025-02-20	24.4600	24.460000	24.250000	24.400000	-0.327%	86,145	+29.631%
2025-02-19	24.3800	24.510000	24.365000	24.480000	+0.123%	99,326	+29.208%

.dark-mode .Qrgs9L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qrgs9L{ color: #333333; background-color: white; border: 2px solid #333333; }FNDBSchwab Fundamental U.S. Broad Market ETFstock NYSE ETF

FNDB
Schwab Fundamental U.S. Broad Market ETF
stock NYSE ETF