Dark

FNDX
Schwab Fundamental U.S. Large Company ETF
stock NYSE ETF

Market Open

Aug 10, 2026 2:02:57 PM EDT

32.42USD+0.340%(+0.11)1,818,449

32.42Bid 32.43Ask 0.01Spread

Pre-market

Aug 10, 2026 8:50:30 AM EDT

32.29USD-0.062%(-0.02)365

After-hours

Aug 7, 2026 4:48:30 PM EDT

32.14USD-0.481%(-0.16)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	32.2800	32.4400	32.2800	32.4200	+0.340%	1,818,449	0.000%
2026-08-07	32.1600	32.3350	32.1100	32.3100	+0.404%	2,259,667	+0.340%
2026-08-06	32.3700	32.3900	32.1350	32.1800	-0.186%	2,635,066	+0.746%
2026-08-05	32.4600	32.4700	32.2200	32.2400	-0.432%	2,314,513	+0.558%
2026-08-04	31.9800	32.4301	31.9100	32.3800	+1.219%	2,380,243	+0.124%
2026-08-03	31.8500	32.0050	31.8187	31.9900	+0.788%	2,275,866	+1.344%
2026-07-31	31.6950	31.8098	31.4750	31.7400	+0.126%	2,620,637	+2.142%
2026-07-30	31.6000	31.7300	31.4100	31.7000	+0.507%	2,960,915	+2.271%
2026-07-29	31.9000	31.9399	31.5350	31.5400	-1.035%	3,477,760	+2.790%
2026-07-28	31.7300	31.9100	31.7300	31.8700	+0.727%	2,545,621	+1.726%
2026-07-27	31.6400	31.7688	31.5600	31.6400	+0.381%	2,092,970	+2.465%
2026-07-24	31.3700	31.6550	31.3700	31.5200	+0.542%	1,834,375	+2.855%
2026-07-23	31.4400	31.5359	31.2800	31.3500	-0.823%	1,865,807	+3.413%
2026-07-22	31.6500	31.7790	31.5800	31.6100	+0.063%	2,392,290	+2.562%
2026-07-21	31.4300	31.6000	31.3500	31.5900	+0.830%	2,823,719	+2.627%
2026-07-20	31.5200	31.5700	31.3298	31.3300	-0.413%	2,563,847	+3.479%
2026-07-17	31.5000	31.7000	31.4124	31.4600	-0.506%	2,602,490	+3.051%
2026-07-16	31.5600	31.7200	31.5311	31.6200	+0.445%	2,401,696	+2.530%
2026-07-15	31.4600	31.5650	31.4098	31.4800	+0.127%	1,906,165	+2.986%
2026-07-14	31.5000	31.5850	31.3750	31.4400	-0.127%	2,864,711	+3.117%
2026-07-13	31.4700	31.6100	31.4300	31.4800	+0.223%	4,652,539	+2.986%
2026-07-10	31.3800	31.4500	31.2700	31.4100	+0.319%	2,716,467	+3.216%
2026-07-09	31.1700	31.3400	31.1500	31.3100	+0.546%	1,556,220	+3.545%
2026-07-08	31.2500	31.2500	31.0650	31.1400	-0.638%	2,437,706	+4.110%
2026-07-07	31.4600	31.5099	31.3000	31.3400	-0.064%	3,466,344	+3.446%
2026-07-06	31.3400	31.4100	31.2500	31.3600	+0.288%	2,259,313	+3.380%
2026-07-02	31.2600	31.4200	31.0500	31.2700	+0.514%	2,199,584	+3.678%
2026-07-01	31.0700	31.2800	31.0200	31.1100	+0.032%	1,870,639	+4.211%
2026-06-30	31.0700	31.1700	31.0201	31.1000	-0.064%	2,384,311	+4.244%
2026-06-29	31.1000	31.1700	30.9400	31.1200	+0.452%	2,455,925	+4.177%
2026-06-26	30.9000	31.1200	30.8700	30.9800	0.000%	2,597,101	+4.648%
2026-06-25	31.0200	31.1899	30.9250	30.9800	+0.421%	3,135,824	+4.648%
2026-06-24	30.8700	31.0300	30.7600	30.8500	-0.420%	2,504,458	+5.089%
2026-06-23	30.8700	31.1000	30.8201	30.9800	-0.418%	2,547,243	+4.648%
2026-06-22	31.0900	31.2100	31.0600	31.1100	+0.193%	2,723,303	+4.211%
2026-06-18	31.2000	31.2400	31.0200	31.0500	+0.420%	3,014,036	+4.412%
2026-06-17	31.3300	31.3890	30.8500	30.9200	-1.309%	3,007,326	+4.851%
2026-06-16	31.4500	31.5599	31.3000	31.3300	-0.318%	1,583,268	+3.479%
2026-06-15	31.4790	31.5500	31.4000	31.4300	+0.415%	2,210,084	+3.150%
2026-06-12	31.1200	31.3781	31.0200	31.3000	+0.903%	3,850,751	+3.578%
2026-06-11	30.7500	31.1150	30.6350	31.0200	+1.472%	5,157,559	+4.513%
2026-06-10	30.8200	30.9600	30.5550	30.5700	-0.908%	3,404,805	+6.052%
2026-06-09	30.9900	31.0800	30.3900	30.8500	+0.097%	3,953,580	+5.089%
2026-06-08	30.9100	31.0501	30.8102	30.8200	+0.260%	3,930,319	+5.191%
2026-06-05	31.1200	31.1500	30.6801	30.7400	-1.663%	4,778,649	+5.465%
2026-06-04	31.0900	31.2900	31.0900	31.2600	+0.676%	1,720,852	+3.711%
2026-06-03	31.0800	31.1499	31.0300	31.0500	-0.129%	2,522,638	+4.412%
2026-06-02	30.8900	31.1199	30.8700	31.0900	+0.517%	2,774,940	+4.278%
2026-06-01	30.8900	31.0100	30.8300	30.9300	-0.194%	3,815,667	+4.817%
2026-05-29	31.0800	31.1085	30.9601	30.9900	-0.129%	2,210,342	+4.614%
2026-05-28	30.9700	31.0750	30.8915	31.0300	+0.226%	2,203,700	+4.480%
2026-05-27	30.9500	31.0000	30.8999	30.9600	+0.129%	2,497,894	+4.716%
2026-05-26	31.0000	31.0050	30.8650	30.9200	+0.324%	4,088,738	+4.851%
2026-05-22	30.7100	30.8799	30.6605	30.8200	+0.785%	2,871,111	+5.191%
2026-05-21	30.4200	30.6000	30.2650	30.5800	+0.197%	3,322,185	+6.017%
2026-05-20	30.3600	30.5399	30.3250	30.5200	+0.759%	3,103,218	+6.225%
2026-05-19	30.2700	30.4150	30.1600	30.2900	-0.296%	3,618,562	+7.032%
2026-05-18	30.3200	30.4200	30.2550	30.3800	+0.264%	2,831,053	+6.715%
2026-05-15	30.4400	30.4400	30.2635	30.3000	-0.916%	3,635,021	+6.997%
2026-05-14	30.5300	30.6799	30.4800	30.5800	+0.295%	2,951,618	+6.017%
2026-05-13	30.3900	30.5300	30.3150	30.4900	+0.230%	3,072,946	+6.330%
2026-05-12	30.3600	30.4450	30.1700	30.4200	+0.033%	47,993,718	+6.575%
2026-05-11	30.4500	30.5058	30.3600	30.4100	+0.099%	2,060,239	+6.610%
2026-05-08	30.3000	30.4250	30.2200	30.3800	+0.729%	2,001,887	+6.715%
2026-05-07	30.3700	30.3700	30.0999	30.1600	-0.789%	2,551,145	+7.493%
2026-05-06	30.2700	30.4502	30.2700	30.4000	+0.696%	2,586,820	+6.645%
2026-05-05	30.0000	30.2550	30.0000	30.1900	+1.004%	2,376,286	+7.387%
2026-05-04	29.9900	30.0800	29.8301	29.8900	-0.599%	2,908,664	+8.464%
2026-05-01	30.1400	30.2400	30.0600	30.0700	-0.066%	3,151,695	+7.815%
2026-04-30	29.7100	30.1263	29.6600	30.0900	+1.416%	2,287,097	+7.743%
2026-04-29	29.5700	29.6800	29.5301	29.6700	+0.372%	2,020,148	+9.269%
2026-04-28	29.6300	29.6393	29.4650	29.5600	+0.102%	1,976,938	+9.675%
2026-04-27	29.5200	29.6600	29.5150	29.5300	+0.068%	2,280,468	+9.787%
2026-04-24	29.6000	29.6600	29.4600	29.5100	+0.068%	3,093,004	+9.861%
2026-04-23	29.4600	29.5590	29.2900	29.4900	+0.204%	3,911,317	+9.936%
2026-04-22	29.5600	29.5800	29.3800	29.4300	+0.273%	3,171,922	+10.160%
2026-04-21	29.5500	29.6000	29.3147	29.3500	-0.272%	4,115,816	+10.460%
2026-04-20	29.3800	29.5000	29.3800	29.4300	+0.034%	3,745,268	+10.160%
2026-04-17	29.2300	29.5150	29.2099	29.4200	+0.822%	3,960,169	+10.197%
2026-04-16	29.0400	29.2000	29.0100	29.1800	+0.586%	4,301,343	+11.103%
2026-04-15	28.9800	29.0450	28.8350	29.0100	+0.104%	3,704,303	+11.755%
2026-04-14	28.8700	29.0100	28.7700	28.9800	+0.312%	5,405,970	+11.870%
2026-04-13	28.6000	28.8900	28.5600	28.8900	+0.838%	5,244,433	+12.219%
2026-04-10	28.8500	28.8500	28.6101	28.6500	-0.521%	4,413,635	+13.159%
2026-04-09	28.6100	28.8699	28.6100	28.8000	+0.383%	4,494,590	+12.569%
2026-04-08	28.4800	28.6950	28.4500	28.6900	+1.918%	5,219,607	+13.001%
2026-04-07	28.1000	28.1600	27.9650	28.1500	+0.107%	6,626,059	+15.169%
2026-04-06	27.9600	28.1200	27.9205	28.1200	+0.500%	6,974,894	+15.292%
2026-04-02	27.7000	28.0700	27.6900	27.9800	+0.251%	5,901,039	+15.868%
2026-04-01	27.8800	28.0050	27.8599	27.9100	+0.215%	13,778,605	+16.159%
2026-03-31	27.5700	27.8850	27.4800	27.8500	+1.977%	10,660,536	+16.409%
2026-03-30	27.6200	27.6500	27.2100	27.3100	-0.256%	7,547,402	+18.711%
2026-03-27	27.6200	27.6600	27.3200	27.3800	-1.120%	6,398,013	+18.408%
2026-03-26	27.7700	27.9550	27.6600	27.6900	-0.753%	5,987,761	+17.082%
2026-03-25	27.9500	28.0199	27.7500	27.9000	+0.108%	5,837,841	+16.201%
2026-03-24	27.6300	28.0400	27.6100	27.8700	+0.432%	5,537,404	+16.326%
2026-03-23	27.8200	28.0300	27.7100	27.7500	+0.872%	9,261,878	+16.829%
2026-03-20	27.8100	27.8400	27.3900	27.5100	-1.079%	4,587,604	+17.848%
2026-03-19	27.6800	27.9600	27.6500	27.8100	-0.108%	8,599,787	+16.577%
2026-03-18	28.0800	28.1300	27.8250	27.8400	-1.171%	6,161,518	+16.451%
2026-03-17	28.2100	28.3299	28.1700	28.1700	+0.428%	4,916,640	+15.087%
2026-03-16	28.0700	28.1899	28.0100	28.0500	+0.682%	5,879,063	+15.579%
2026-03-13	28.0500	28.1750	27.8300	27.8600	-0.251%	10,357,298	+16.368%
2026-03-12	28.0600	28.1550	27.9150	27.9300	-1.168%	9,238,144	+16.076%
2026-03-11	28.2100	28.3339	28.1200	28.2600	+0.142%	9,271,553	+14.720%
2026-03-10	28.2700	28.5099	28.1600	28.2200	-0.353%	8,800,874	+14.883%
2026-03-09	27.9800	28.3700	27.7350	28.3200	+0.319%	11,228,877	+14.477%
2026-03-06	28.3000	28.3199	28.0201	28.2300	-1.155%	8,404,642	+14.842%
2026-03-05	28.7000	28.8050	28.3800	28.5600	-0.937%	8,243,191	+13.515%
2026-03-04	28.7400	28.9000	28.6050	28.8300	+0.453%	7,355,092	+12.452%
2026-03-03	28.5600	28.7950	28.2550	28.7000	-1.034%	10,433,675	+12.962%
2026-03-02	28.8300	29.0700	28.7800	29.0000	-0.103%	8,071,342	+11.793%
2026-02-27	28.8500	29.0400	28.7850	29.0300	+0.034%	7,862,168	+11.678%
2026-02-26	29.0400	29.1400	28.8597	29.0200	0.000%	8,636,554	+11.716%
2026-02-25	29.0200	29.0600	28.8600	29.0200	+0.242%	3,882,007	+11.716%
2026-02-24	28.7900	28.9799	28.7400	28.9500	+0.556%	6,852,063	+11.986%
2026-02-23	28.9800	29.1100	28.6898	28.7900	-0.963%	6,765,391	+12.609%
2026-02-20	28.8600	29.0800	28.8001	29.0700	+0.484%	9,190,077	+11.524%
2026-02-19	28.9600	29.0000	28.8199	28.9300	-0.276%	6,644,049	+12.064%
2026-02-18	28.9200	29.0900	28.8500	29.0100	+0.520%	6,185,110	+11.755%
2026-02-17	28.9300	29.0075	28.6550	28.8600	-0.207%	8,407,019	+12.335%
2026-02-13	28.7700	29.0600	28.6650	28.9200	+0.452%	7,698,358	+12.102%
2026-02-12	29.2500	29.3699	28.7500	28.7900	-1.370%	7,794,996	+12.609%
2026-02-11	29.2100	29.2700	29.0750	29.1900	+0.447%	5,535,186	+11.065%
2026-02-10	29.1200	29.1850	29.0400	29.0600	-0.172%	7,069,537	+11.562%
2026-02-09	29.0350	29.1799	28.9300	29.1100	-0.103%	5,181,309	+11.371%
2026-02-06	28.7600	29.1850	28.7600	29.1400	+1.781%	4,994,436	+11.256%
2026-02-05	28.7000	28.7800	28.5100	28.6300	-0.866%	6,620,545	+13.238%
2026-02-04	28.8000	28.9700	28.7500	28.8800	+0.557%	7,319,525	+12.258%
2026-02-03	28.6300	28.8500	28.4850	28.7200	+0.349%	6,859,243	+12.883%
2026-02-02	28.2700	28.6550	28.2700	28.6200	+0.846%	4,383,135	+13.277%
2026-01-30	28.3200	28.4116	28.1250	28.3800	-0.070%	5,816,861	+14.235%
2026-01-29	28.4200	28.5158	28.1499	28.4000	+0.424%	5,495,291	+14.155%
2026-01-28	28.3100	28.3800	28.2100	28.2800	+0.035%	4,213,973	+14.639%
2026-01-27	28.2600	28.3100	28.2100	28.2700	-0.035%	4,763,720	+14.680%
2026-01-26	28.2500	28.3200	28.2290	28.2800	+0.319%	3,556,196	+14.639%
2026-01-23	28.2500	28.2600	28.1001	28.1900	-0.564%	4,617,763	+15.005%
2026-01-22	28.3500	28.4600	28.2882	28.3500	+0.425%	5,058,159	+14.356%
2026-01-21	27.9200	28.3150	27.9200	28.2300	+1.547%	7,738,859	+14.842%
2026-01-20	27.8800	28.0400	27.7450	27.8000	-1.348%	6,711,536	+16.619%
2026-01-16	28.2900	28.3300	28.1700	28.1800	-0.354%	4,885,516	+15.046%
2026-01-15	28.2700	28.3600	28.2090	28.2800	+0.284%	5,357,277	+14.639%
2026-01-14	28.0700	28.2000	28.0473	28.2000	+0.320%	6,030,354	+14.965%
2026-01-13	28.1700	28.2000	28.0200	28.1100	+0.036%	4,447,473	+15.333%
2026-01-12	28.0100	28.1299	27.9300	28.1000	-0.071%	3,910,528	+15.374%
2026-01-09	28.0000	28.1600	27.9401	28.1200	+0.644%	8,369,629	+15.292%
2026-01-08	27.6500	27.9800	27.6350	27.9400	+0.976%	3,884,503	+16.034%
2026-01-07	27.9200	27.9400	27.6400	27.6700	-0.824%	4,465,585	+17.167%
2026-01-06	27.7000	27.9300	27.7000	27.9000	+0.686%	4,056,059	+16.201%
2026-01-05	27.5800	27.7899	27.5700	27.7100	+0.984%	4,006,126	+16.997%
2026-01-02	27.3100	27.4899	27.2250	27.4400	+0.845%	7,684,285	+18.149%
2025-12-31	27.4000	27.4099	27.2100	27.2100	-0.730%	3,692,518	+19.147%
2025-12-30	27.4200	27.4661	27.3950	27.4100	-0.036%	3,207,548	+18.278%
2025-12-29	27.4300	27.4899	27.3650	27.4200	-0.182%	3,180,956	+18.235%
2025-12-26	27.4600	27.4800	27.3850	27.4700	+0.036%	3,181,440	+18.020%
2025-12-24	27.3600	27.5100	27.3450	27.4600	+0.402%	1,897,381	+18.063%
2025-12-23	27.2900	27.3700	27.2900	27.3500	+0.110%	2,827,382	+18.537%
2025-12-22	27.2700	27.3600	27.2300	27.3200	+0.515%	4,547,700	+18.668%
2025-12-19	27.0800	27.2500	27.0800	27.1800	+0.443%	6,388,764	+19.279%
2025-12-18	27.1700	27.2590	27.0062	27.0600	+0.185%	7,859,451	+19.808%
2025-12-17	27.1500	27.2100	26.9900	27.0100	-0.442%	8,297,614	+20.030%
2025-12-16	27.3000	27.3300	27.0150	27.1300	-0.841%	8,307,904	+19.499%
2025-12-15	27.4800	27.4800	27.2550	27.3600	0.000%	11,761,051	+18.494%
2025-12-12	27.5500	27.5700	27.2850	27.3600	-0.618%	7,175,716	+18.494%
2025-12-11	27.3100	27.5399	27.3100	27.5300	+0.585%	5,966,482	+17.762%
2025-12-10	27.0400	27.4252	27.0000	27.3700	+0.810%	5,261,719	+18.451%
2025-12-09	27.1700	27.2899	27.1400	27.1500	-0.037%	5,494,539	+19.411%
2025-12-08	27.3400	27.3400	27.1101	27.1600	-0.513%	5,816,076	+19.367%
2025-12-05	27.3100	27.4499	27.2900	27.3000	+0.073%	5,526,065	+18.755%
2025-12-04	27.3300	27.3600	27.1850	27.2800	-0.183%	5,183,397	+18.842%
2025-12-03	27.1500	27.3600	27.1401	27.3300	+0.700%	4,633,048	+18.624%
2025-12-02	27.1600	27.1900	27.0300	27.1400	+0.074%	5,924,093	+19.455%
2025-12-01	27.1200	27.2700	27.0901	27.1200	-0.441%	5,951,493	+19.543%
2025-11-28	27.0900	27.2658	27.0900	27.2400	+0.665%	2,845,701	+19.016%
2025-11-26	26.9000	27.1499	26.9000	27.0600	+0.707%	7,002,280	+19.808%
2025-11-25	26.6000	26.9100	26.5700	26.8700	+1.358%	8,121,990	+20.655%
2025-11-24	26.4200	26.5800	26.3300	26.5100	+0.760%	6,574,684	+22.293%
2025-11-21	25.9800	26.4650	25.9800	26.3100	+1.622%	15,601,954	+23.223%
2025-11-20	26.4700	26.5899	25.8671	25.8900	-1.183%	13,455,274	+25.222%
2025-11-19	26.2200	26.3750	26.0950	26.2000	-0.190%	9,609,408	+23.740%
2025-11-18	26.2000	26.3935	26.0600	26.2500	-0.114%	11,608,610	+23.505%
2025-11-17	26.5600	26.6252	26.1918	26.2800	-1.091%	9,479,001	+23.364%
2025-11-14	26.4800	26.7050	26.4000	26.5700	-0.225%	8,762,571	+22.017%
2025-11-13	26.8600	26.9350	26.5850	26.6300	-1.077%	10,058,188	+21.742%
2025-11-12	26.8800	27.0100	26.8800	26.9200	+0.186%	5,897,526	+20.431%
2025-11-11	26.6900	26.9150	26.6900	26.8700	+0.750%	3,925,818	+20.655%
2025-11-10	26.6100	26.7200	26.4750	26.6700	+0.642%	4,889,698	+21.560%
2025-11-07	26.3400	26.5000	26.2118	26.5000	+0.493%	7,151,968	+22.340%
2025-11-06	26.4800	26.5600	26.3300	26.3700	-0.528%	6,987,805	+22.943%
2025-11-05	26.3500	26.6000	26.3450	26.5100	+0.569%	5,180,375	+22.293%
2025-11-04	26.2800	26.4500	26.2650	26.3600	-0.603%	5,577,297	+22.989%
2025-11-03	26.6000	26.6000	26.3100	26.5200	-0.226%	6,085,659	+22.247%
2025-10-31	26.5600	26.6500	26.4400	26.5800	+0.188%	4,148,246	+21.971%
2025-10-30	26.6000	26.7850	26.5250	26.5300	-0.748%	5,900,077	+22.201%
2025-10-29	26.8200	26.8950	26.6350	26.7300	-0.373%	5,097,422	+21.287%
2025-10-28	26.9300	26.9700	26.8242	26.8300	-0.408%	4,029,955	+20.835%
2025-10-27	26.8600	26.9450	26.8300	26.9400	+0.786%	3,142,317	+20.341%
2025-10-24	26.7500	26.8100	26.7207	26.7300	+0.640%	3,876,173	+21.287%
2025-10-23	26.4700	26.6100	26.4400	26.5600	+0.530%	5,075,575	+22.063%
2025-10-22	26.5600	26.5600	26.2950	26.4200	-0.452%	7,592,583	+22.710%
2025-10-21	26.5200	26.6099	26.4600	26.5400	+0.189%	4,843,443	+22.155%
2025-10-20	26.3100	26.5200	26.3100	26.4900	+1.068%	3,437,386	+22.386%
2025-10-17	26.0600	26.2550	26.0300	26.2100	+0.614%	8,242,643	+23.693%
2025-10-16	26.3300	26.3552	25.9400	26.0500	-0.875%	8,483,045	+24.453%
2025-10-15	26.3200	26.4700	26.0700	26.2800	+0.382%	8,337,252	+23.364%
2025-10-14	25.8000	26.2857	25.7500	26.1800	+0.770%	9,383,384	+23.835%
2025-10-13	25.8700	26.0486	25.8600	25.9800	+1.168%	6,781,522	+24.788%
2025-10-10	26.3200	26.3650	25.6650	25.6800	-2.283%	9,711,442	+26.246%
2025-10-09	26.4900	26.5100	26.2248	26.2800	-0.643%	5,374,428	+23.364%
2025-10-08	26.4700	26.5200	26.3550	26.4500	+0.114%	3,345,474	+22.571%
2025-10-07	26.5500	26.5900	26.3600	26.4200	-0.377%	4,140,406	+22.710%
2025-10-06	26.6100	26.6250	26.4900	26.5200	0.000%	4,198,555	+22.247%
2025-10-03	26.4700	26.6600	26.4700	26.5200	+0.341%	3,420,426	+22.247%
2025-10-02	26.4100	26.4559	26.3050	26.4300	+0.038%	4,198,189	+22.664%
2025-10-01	26.2400	26.4500	26.2386	26.4200	+0.456%	10,619,095	+22.710%
2025-09-30	26.2200	26.3300	26.1300	26.3000	+0.076%	4,841,820	+23.270%
2025-09-29	26.3800	26.3800	26.1930	26.2800	-0.114%	3,946,567	+23.364%
2025-09-26	26.1700	26.3300	26.1650	26.3100	+0.766%	5,340,818	+23.223%
2025-09-25	26.1200	26.1700	26.0000	26.1100	-0.344%	4,790,128	+24.167%
2025-09-24	26.2700	26.3050	26.1801	26.2000	-0.532%	4,335,079	+23.740%
2025-09-23	26.3300	26.5150	26.3000	26.3400	+0.076%	3,730,792	+23.083%
2025-09-22	26.2400	26.3600	26.2150	26.3200	+0.152%	3,137,387	+23.176%
2025-09-19	26.3600	26.3600	26.1950	26.2800	-0.076%	4,067,858	+23.364%
2025-09-18	26.2800	26.3773	26.2200	26.3000	+0.535%	4,169,103	+23.270%
2025-09-17	26.1300	26.3699	26.0100	26.1600	+0.191%	5,840,534	+23.930%
2025-09-16	26.1600	26.1800	26.0350	26.1100	0.000%	4,210,955	+24.167%
2025-09-15	26.1400	26.1900	26.0620	26.1100	+0.192%	4,378,849	+24.167%
2025-09-12	26.1300	26.1699	26.0450	26.0600	-0.382%	4,822,428	+24.405%
2025-09-11	25.8900	26.1860	25.8601	26.1600	+1.199%	4,779,817	+23.930%
2025-09-10	25.8800	25.9350	25.7528	25.8500	+0.039%	5,868,969	+25.416%
2025-09-09	25.8200	25.8900	25.7901	25.8400	+0.116%	5,687,181	+25.464%
2025-09-08	25.8500	25.8500	25.6900	25.8100	-0.155%	5,986,699	+25.610%
2025-09-05	25.9400	26.0400	25.7282	25.8500	-0.154%	8,045,762	+25.416%
2025-09-04	25.7100	25.8981	25.6700	25.8900	+0.857%	3,897,195	+25.222%
2025-09-03	25.6700	25.7300	25.5500	25.6700	+0.117%	5,501,888	+26.295%
2025-09-02	25.5400	25.6400	25.4342	25.6400	-0.466%	6,130,862	+26.443%
2025-08-29	25.7600	25.8292	25.6750	25.7600	-0.039%	4,862,268	+25.854%
2025-08-28	25.7900	25.8000	25.6600	25.7700	+0.078%	2,987,835	+25.805%
2025-08-27	25.6000	25.7799	25.5800	25.7500	+0.507%	3,944,079	+25.903%
2025-08-26	25.5700	25.6499	25.5250	25.6200	+0.078%	2,947,908	+26.542%
2025-08-25	25.6700	25.7086	25.5900	25.6000	-0.467%	4,322,346	+26.641%
2025-08-22	25.4000	25.7699	25.4000	25.7200	+1.700%	6,088,986	+26.050%
2025-08-21	25.2800	25.3372	25.1800	25.2900	-0.197%	4,293,020	+28.193%
2025-08-20	25.3700	25.4151	25.2600	25.3400	-0.158%	5,578,503	+27.940%
2025-08-19	25.3300	25.5000	25.3120	25.3800	+0.237%	4,568,263	+27.738%
2025-08-18	25.3300	25.3600	25.2850	25.3200	-0.039%	3,768,799	+28.041%
2025-08-15	25.4600	25.4600	25.3250	25.3300	-0.197%	5,697,256	+27.991%
2025-08-14	25.2800	25.4000	25.2200	25.3800	-0.079%	5,450,223	+27.738%
2025-08-13	25.2300	25.4200	25.2012	25.4000	+0.954%	5,714,102	+27.638%
2025-08-12	24.9400	25.1665	24.9292	25.1600	+1.329%	4,051,331	+28.855%
2025-08-11	24.9300	24.9900	24.7950	24.8300	-0.281%	3,740,429	+30.568%
2025-08-08	24.7700	24.9200	24.7500	24.9000	+0.851%	4,263,388	+30.201%
2025-08-07	24.8300	24.8750	24.6219	24.6900	+0.041%	3,892,217	+31.308%
2025-08-06	24.6900	24.7600	24.6000	24.6800	+0.244%	4,744,277	+31.361%
2025-08-05	24.6600	24.7167	24.5281	24.6200	-0.081%	4,227,229	+31.682%
2025-08-04	24.4900	24.6400	24.4900	24.6400	+1.066%	4,188,286	+31.575%
2025-08-01	24.5500	24.5550	24.2700	24.3800	-1.335%	5,253,219	+32.978%
2025-07-31	24.8900	24.9750	24.6600	24.7100	-0.683%	6,009,260	+31.202%
2025-07-30	25.0300	25.0447	24.7501	24.8800	-0.480%	2,923,742	+30.305%
2025-07-29	25.0600	25.1100	24.9600	25.0000	-0.239%	3,180,474	+29.680%
2025-07-28	25.1500	25.1500	25.0100	25.0600	-0.358%	2,945,760	+29.370%
2025-07-25	25.0800	25.1600	24.9950	25.1500	+0.279%	2,699,007	+28.907%
2025-07-24	25.1900	25.2233	25.0700	25.0800	-0.476%	2,451,728	+29.266%
2025-07-23	25.0600	25.2000	25.0333	25.2000	+0.881%	3,248,190	+28.651%
2025-07-22	24.8300	25.0050	24.8200	24.9800	+0.807%	3,266,147	+29.784%
2025-07-21	24.8400	24.9200	24.7600	24.7800	+0.121%	3,847,274	+30.831%
2025-07-18	24.9000	24.9000	24.7000	24.7500	-0.161%	2,308,394	+30.990%
2025-07-17	24.6300	24.8190	24.6300	24.7900	+0.486%	2,119,756	+30.779%
2025-07-16	24.6900	24.7000	24.4350	24.6700	+0.244%	3,271,032	+31.415%
2025-07-15	24.9300	24.9500	24.6100	24.6100	-1.165%	2,629,465	+31.735%
2025-07-14	24.8700	24.9100	24.7919	24.9000	-0.040%	2,214,330	+30.201%
2025-07-11	24.9100	24.9581	24.8300	24.9100	-0.519%	2,287,768	+30.149%
2025-07-10	24.9100	25.1000	24.8700	25.0400	+0.482%	2,789,206	+29.473%
2025-07-09	24.9200	24.9390	24.7850	24.9200	+0.282%	2,511,083	+30.096%
2025-07-08	24.8100	24.9250	24.7800	24.8500	+0.242%	3,653,911	+30.463%
2025-07-07	24.9200	24.9800	24.6750	24.7900	-0.919%	3,464,367	+30.779%
2025-07-03	24.9500	25.0566	24.9284	25.0200	+0.522%	1,703,412	+29.576%
2025-07-02	24.8100	24.8900	24.7400	24.8900	+0.282%	3,463,865	+30.253%
2025-07-01	24.5100	24.8981	24.5100	24.8200	+1.141%	3,481,626	+30.620%
2025-06-30	24.5200	24.5900	24.4300	24.5400	+0.368%	3,029,923	+32.111%
2025-06-27	24.3700	24.5200	24.3050	24.4500	+0.328%	3,367,892	+32.597%
2025-06-26	24.2100	24.3700	24.2100	24.3700	+0.869%	1,943,195	+33.032%
2025-06-25	24.2400	24.2400	24.1100	24.1600	-0.821%	2,730,677	+34.189%
2025-06-24	24.2600	24.4050	24.2500	24.3600	+0.744%	2,411,279	+33.087%
2025-06-23	24.0200	24.1890	23.8900	24.1800	+0.708%	2,980,446	+34.078%
2025-06-20	24.1000	24.1450	23.9599	24.0100	+0.125%	2,878,757	+35.027%
2025-06-18	23.9900	24.1350	23.9650	23.9800	0.000%	2,198,324	+35.196%
2025-06-17	24.1000	24.1401	23.9550	23.9800	-0.745%	2,775,361	+35.196%
2025-06-16	24.0800	24.2360	24.0762	24.1600	+0.793%	2,640,230	+34.189%
2025-06-13	24.0300	24.1654	23.9200	23.9700	-0.950%	3,821,853	+35.252%
2025-06-12	24.0700	24.2000	24.0000	24.2000	+0.249%	2,871,626	+33.967%
2025-06-11	24.2500	24.2500	24.0500	24.1400	-0.207%	4,024,181	+34.300%
2025-06-10	24.0400	24.2365	24.0400	24.1900	+0.708%	2,866,204	+34.022%
2025-06-09	24.0100	24.1200	23.9700	24.0200	+0.167%	2,855,578	+34.971%
2025-06-06	23.9100	24.0193	23.8900	23.9800	+1.139%	1,433,461	+35.196%
2025-06-05	23.8600	23.8665	23.6600	23.7100	-0.294%	2,457,330	+36.736%
2025-06-04	23.8800	23.9300	23.7800	23.7800	-0.377%	1,944,430	+36.333%
2025-06-03	23.6900	23.9000	23.6450	23.8700	+0.632%	2,036,226	+35.819%
2025-06-02	23.6300	23.7250	23.4415	23.7200	+0.254%	1,963,183	+36.678%
2025-05-30	23.6200	23.7450	23.4800	23.6600	0.000%	2,524,401	+37.025%
2025-05-29	23.7000	23.7000	23.4600	23.6600	+0.339%	1,932,646	+37.025%
2025-05-28	23.7600	23.7950	23.5533	23.5800	-0.758%	1,618,900	+37.489%
2025-05-27	23.5700	23.7750	23.5000	23.7600	+1.756%	2,074,721	+36.448%
2025-05-23	23.2200	23.4200	23.1800	23.3500	-0.426%	2,333,052	+38.844%
2025-05-22	23.4800	23.5854	23.3712	23.4500	-0.255%	2,622,676	+38.252%
2025-05-21	23.8000	23.8400	23.4900	23.5100	-1.837%	3,806,897	+37.899%
2025-05-20	23.9400	24.0300	23.8600	23.9500	-0.250%	1,803,965	+35.365%
2025-05-19	23.7900	24.0350	23.7900	24.0100	0.000%	2,104,590	+35.027%
2025-05-16	23.8200	24.0100	23.7800	24.0100	+0.798%	2,343,589	+35.027%
2025-05-15	23.5500	23.8300	23.5500	23.8200	+0.804%	3,666,428	+36.104%
2025-05-14	23.7400	23.7400	23.5800	23.6300	-0.463%	2,184,432	+37.198%
2025-05-13	23.7400	23.8400	23.7000	23.7400	-0.126%	2,945,397	+36.563%
2025-05-12	23.7500	23.7700	23.5939	23.7700	+2.767%	2,471,811	+36.390%
2025-05-09	23.1800	23.2296	23.0700	23.1300	0.000%	1,779,033	+40.164%
2025-05-08	23.0900	23.3500	23.0400	23.1300	+0.697%	1,727,785	+40.164%
2025-05-07	22.9700	23.0500	22.8300	22.9700	+0.262%	2,026,954	+41.141%
2025-05-06	22.8900	23.0800	22.8400	22.9100	-0.607%	14,421,605	+41.510%
2025-05-05	23.0200	23.1650	22.9750	23.0500	-0.561%	1,431,282	+40.651%
2025-05-02	23.0800	23.2299	23.0100	23.1800	+1.355%	1,959,031	+39.862%
2025-05-01	22.9100	23.0550	22.8300	22.8700	+0.219%	3,229,411	+41.758%
2025-04-30	22.6500	22.8850	22.3600	22.8200	0.000%	2,836,469	+42.068%
2025-04-29	22.6000	22.8750	22.5801	22.8200	+0.484%	2,255,210	+42.068%
2025-04-28	22.6800	22.7956	22.5044	22.7100	+0.398%	2,026,448	+42.756%
2025-04-25	22.5900	22.6437	22.4350	22.6200	-0.132%	1,904,982	+43.324%
2025-04-24	22.3100	22.6750	22.2500	22.6500	+1.524%	2,563,297	+43.135%
2025-04-23	22.5000	22.7500	22.2400	22.3100	+0.996%	2,998,623	+45.316%
2025-04-22	21.7600	22.1451	21.7600	22.0900	+2.458%	4,086,930	+46.763%
2025-04-21	21.8100	21.8301	21.3500	21.5600	-2.045%	3,482,320	+50.371%
2025-04-17	21.8900	22.1700	21.8800	22.0100	+0.594%	2,990,120	+47.297%
2025-04-16	22.1400	22.2500	21.7300	21.8800	-1.530%	3,976,364	+48.172%
2025-04-15	22.3100	22.4699	22.1950	22.2200	-0.448%	1,813,701	+45.905%
2025-04-14	22.4100	22.4500	22.1000	22.3200	+1.133%	3,674,371	+45.251%
2025-04-11	21.7000	24.6550	21.5100	22.0700	+1.471%	6,103,612	+46.896%
2025-04-10	22.0800	22.0900	21.1850	21.7500	-3.204%	6,862,514	+49.057%
2025-04-09	20.6400	22.5800	20.5800	22.4700	+7.821%	11,906,747	+44.281%
2025-04-08	21.8800	21.9165	20.5643	20.8400	-1.605%	9,986,791	+55.566%
2025-04-07	20.7300	21.9300	20.4113	21.1800	-0.796%	9,463,466	+53.069%
2025-04-04	22.1000	22.1700	21.3200	21.3500	-5.740%	9,333,530	+51.850%
2025-04-03	23.0300	23.1400	22.6350	22.6500	-4.632%	7,573,168	+43.135%
2025-04-02	23.4200	23.8200	23.4100	23.7500	+0.593%	3,609,501	+36.505%
2025-04-01	23.5200	23.6900	23.3719	23.6100	0.000%	4,295,927	+37.315%
2025-03-31	23.2200	23.6961	23.2000	23.6100	+0.984%	3,545,758	+37.315%
2025-03-28	23.7300	23.7600	23.3500	23.3800	-1.599%	3,609,446	+38.666%
2025-03-27	23.7800	23.8850	23.6800	23.7600	-0.294%	3,096,146	+36.448%
2025-03-26	23.9000	24.0050	23.7600	23.8300	-0.584%	1,668,396	+36.047%
2025-03-25	24.0200	24.0500	23.8950	23.9700	-0.083%	1,600,720	+35.252%
2025-03-24	23.8600	24.0200	23.8500	23.9900	+1.395%	1,831,425	+35.140%
2025-03-21	23.5600	23.6900	23.4634	23.6600	-0.295%	2,353,353	+37.025%
2025-03-20	23.6300	23.8850	23.6200	23.7300	-0.210%	3,803,965	+36.620%
2025-03-19	23.6200	23.9053	23.6000	23.7800	+0.763%	2,295,165	+36.333%
2025-03-18	23.7000	23.7000	23.5000	23.6000	-0.548%	2,449,554	+37.373%
2025-03-17	23.4200	23.8000	23.4200	23.7300	+1.194%	2,061,442	+36.620%
2025-03-14	23.1700	23.4899	23.1399	23.4500	+1.824%	2,768,661	+38.252%
2025-03-13	23.2400	23.3401	22.9600	23.0300	-0.861%	2,657,618	+40.773%
2025-03-12	23.4200	23.4400	23.0700	23.2300	-0.300%	3,750,452	+39.561%
2025-03-11	23.5500	23.5600	23.1550	23.3000	-1.313%	4,588,663	+39.142%
2025-03-10	23.7900	23.9000	23.4050	23.6100	-1.748%	2,755,989	+37.315%
2025-03-07	23.7800	24.1000	23.7050	24.0300	+0.755%	3,208,240	+34.915%
2025-03-06	23.8700	24.0300	23.7101	23.8500	-0.832%	4,500,894	+35.933%
2025-03-05	23.8400	24.1374	23.7000	24.0500	+0.754%	4,815,445	+34.802%
2025-03-04	24.1400	24.2000	23.7900	23.8700	-1.810%	5,530,022	+35.819%
2025-03-03	24.7100	24.8000	24.1700	24.3100	-1.299%	4,465,231	+33.361%
2025-02-28	24.3500	24.6550	24.2350	24.6300	+1.358%	3,157,350	+31.628%
2025-02-27	24.5000	24.6200	24.2950	24.3000	-0.573%	2,358,109	+33.416%
2025-02-26	24.5800	24.6500	24.3800	24.4400	-0.407%	2,317,377	+32.651%
2025-02-25	24.5700	24.6600	24.4000	24.5400	-0.041%	2,260,530	+32.111%
2025-02-24	24.6000	24.6733	24.4950	24.5500	0.000%	3,152,710	+32.057%
2025-02-21	24.8600	24.9079	24.5301	24.5500	-1.445%	2,554,901	+32.057%
2025-02-20	24.9400	24.9450	24.7601	24.9100	-0.400%	1,798,130	+30.149%
2025-02-19	24.8900	25.0250	24.8701	25.0100	+0.200%	1,603,772	+29.628%

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

FNDX
Schwab Fundamental U.S. Large Company ETF
stock NYSE ETF