Schwab Fundamental U.S. Small Company ETF FNDA
36.21 USD +0.04 (+0.11%)
Regular-session close
36.00 -0.21 -0.58%
After hours · Nov 13, 4:58 PM ET
35.88 Day range 36.31
29.34 52-week range 38.52
- YTD
- +14.92%
- 1 year
- +18.88%
FNDA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 36.29 | 36.31 | 35.88 | 36.21 | +0.04 | +0.11% | 994,909 |
| Nov 12, 2026 | 36.48 | 36.58 | 36.13 | 36.17 | -0.41 | -1.12% | 1,210,355 |
| Nov 11, 2026 | 36.53 | 36.61 | 36.35 | 36.58 | +0.22 | +0.61% | 2,072,300 |
| Nov 10, 2026 | 36.20 | 36.39 | 36.00 | 36.36 | -0.13 | -0.36% | 1,601,400 |
| Nov 9, 2026 | 35.97 | 36.67 | 35.89 | 36.49 | +1.01 | +2.85% | 2,626,300 |
| Nov 6, 2026 | 35.43 | 35.64 | 35.22 | 35.48 | -0.02 | -0.06% | 2,015,600 |
| Nov 5, 2026 | 36.85 | 37.04 | 35.37 | 35.50 | -1.30 | -3.53% | 2,175,300 |
| Nov 4, 2026 | 36.78 | 37.03 | 36.56 | 36.80 | +0.54 | +1.49% | 1,682,500 |
| Nov 3, 2026 | 36.36 | 36.60 | 36.23 | 36.26 | -0.10 | -0.28% | 2,433,600 |
| Nov 2, 2026 | 36.28 | 36.73 | 36.21 | 36.36 | +0.38 | +1.06% | 3,708,400 |
| Oct 30, 2026 | 36.25 | 36.33 | 35.75 | 35.98 | -0.47 | -1.29% | 3,121,100 |
| Oct 29, 2026 | 36.08 | 36.47 | 36.08 | 36.45 | +0.49 | +1.36% | 1,687,200 |
| Oct 28, 2026 | 35.97 | 36.06 | 35.73 | 35.96 | +0.01 | +0.03% | 1,606,100 |
| Oct 27, 2026 | 35.97 | 35.99 | 35.73 | 35.95 | +0.09 | +0.25% | 3,731,500 |
| Oct 26, 2026 | 35.75 | 36.09 | 35.75 | 35.86 | +0.19 | +0.53% | 2,088,800 |
| Oct 23, 2026 | 35.60 | 35.77 | 35.42 | 35.67 | -0.17 | -0.47% | 1,694,700 |
| Oct 22, 2026 | 35.49 | 35.85 | 35.48 | 35.84 | +0.10 | +0.28% | 3,106,600 |
| Oct 21, 2026 | 35.79 | 35.87 | 35.57 | 35.74 | +0.08 | +0.22% | 2,273,800 |
| Oct 20, 2026 | 35.24 | 35.79 | 35.24 | 35.66 | +0.42 | +1.19% | 2,593,900 |
| Oct 19, 2026 | 35.34 | 35.45 | 35.21 | 35.24 | -0.04 | -0.11% | 1,512,200 |
| Oct 16, 2026 | 35.72 | 35.87 | 35.17 | 35.28 | -0.35 | -0.98% | 2,067,100 |
| Oct 15, 2026 | 35.20 | 35.65 | 35.14 | 35.63 | +0.47 | +1.34% | 2,763,200 |
| Oct 14, 2026 | 35.33 | 35.49 | 34.97 | 35.16 | -0.52 | -1.46% | 3,232,100 |
| Oct 13, 2026 | 35.67 | 35.78 | 35.43 | 35.68 | +0.08 | +0.22% | 2,757,700 |
| Oct 12, 2026 | 35.61 | 35.70 | 35.54 | 35.60 | -0.02 | -0.06% | 2,316,200 |
| Oct 9, 2026 | 35.64 | 35.71 | 35.50 | 35.62 | +0.06 | +0.17% | 2,444,700 |
| Oct 8, 2026 | 35.27 | 35.58 | 35.18 | 35.56 | +0.16 | +0.45% | 2,755,600 |
| Oct 7, 2026 | 35.56 | 35.61 | 35.26 | 35.40 | -0.47 | -1.31% | 2,827,300 |
| Oct 6, 2026 | 36.00 | 36.07 | 35.82 | 35.87 | +0.02 | +0.06% | 1,902,200 |
| Oct 5, 2026 | 35.70 | 36.02 | 35.45 | 35.85 | +0.19 | +0.53% | 2,386,000 |
| Oct 2, 2026 | 35.63 | 35.85 | 35.58 | 35.66 | +0.36 | +1.02% | 2,025,700 |
| Oct 1, 2026 | 34.99 | 35.37 | 34.77 | 35.30 | +0.30 | +0.86% | 2,418,700 |
| Sep 30, 2026 | 35.30 | 35.30 | 35.00 | 35.00 | -0.19 | -0.54% | 2,781,400 |
| Sep 29, 2026 | 35.27 | 35.38 | 35.00 | 35.19 | -0.08 | -0.23% | 3,261,400 |
| Sep 28, 2026 | 35.32 | 35.46 | 35.11 | 35.27 | -0.26 | -0.73% | 2,680,800 |
| Sep 25, 2026 | 35.46 | 35.68 | 35.33 | 35.53 | +0.11 | +0.31% | 2,228,100 |
| Sep 24, 2026 | 35.43 | 35.57 | 35.23 | 35.42 | -0.10 | -0.28% | 2,041,900 |
| Sep 23, 2026 | 35.79 | 35.83 | 35.50 | 35.52 | -0.51 | -1.42% | 1,796,000 |
| Sep 22, 2026 | 36.18 | 36.28 | 35.93 | 36.03 | +0.09 | +0.25% | 1,574,500 |
| Sep 21, 2026 | 36.02 | 36.07 | 35.83 | 35.94 | +0.15 | +0.42% | 1,092,300 |
| Sep 18, 2026 | 35.86 | 35.98 | 35.65 | 35.79 | -0.14 | -0.39% | 1,193,600 |
| Sep 17, 2026 | 36.31 | 36.35 | 35.93 | 35.93 | +0.05 | +0.14% | 1,125,500 |
| Sep 16, 2026 | 36.03 | 36.27 | 35.54 | 35.88 | -0.10 | -0.28% | 1,741,800 |
| Sep 15, 2026 | 36.17 | 36.28 | 35.91 | 35.98 | -0.18 | -0.50% | 3,703,500 |
| Sep 14, 2026 | 36.19 | 36.37 | 36.10 | 36.16 | -0.26 | -0.71% | 4,243,200 |
| Sep 11, 2026 | 36.53 | 36.60 | 36.32 | 36.42 | +0.23 | +0.64% | 1,950,200 |
| Sep 10, 2026 | 36.30 | 36.43 | 36.11 | 36.19 | -0.31 | -0.85% | 2,240,000 |
| Sep 9, 2026 | 36.77 | 36.87 | 36.46 | 36.50 | -0.41 | -1.11% | 2,142,700 |
| Sep 8, 2026 | 37.14 | 37.19 | 36.87 | 36.91 | -0.29 | -0.78% | 2,093,500 |
| Sep 4, 2026 | 36.85 | 37.24 | 36.84 | 37.20 | +0.17 | +0.46% | 1,520,500 |
| Sep 3, 2026 | 37.12 | 37.19 | 36.78 | 37.03 | +0.14 | +0.38% | 1,366,500 |
| Sep 2, 2026 | 36.69 | 36.99 | 36.63 | 36.89 | +0.29 | +0.79% | 2,191,300 |
| Sep 1, 2026 | 36.84 | 36.97 | 36.53 | 36.60 | -0.47 | -1.27% | 2,003,000 |
| Aug 31, 2026 | 37.28 | 37.36 | 36.96 | 37.07 | -0.26 | -0.70% | 2,259,800 |
| Aug 28, 2026 | 37.66 | 37.75 | 37.31 | 37.33 | -0.29 | -0.77% | 1,643,700 |
| Aug 27, 2026 | 37.63 | 37.68 | 37.47 | 37.62 | -0.01 | -0.03% | 1,675,100 |
| Aug 26, 2026 | 37.51 | 37.74 | 37.51 | 37.63 | +0.09 | +0.24% | 1,265,900 |
| Aug 25, 2026 | 37.68 | 37.68 | 37.38 | 37.54 | +0.03 | +0.08% | 1,204,000 |
| Aug 24, 2026 | 37.65 | 37.73 | 37.43 | 37.51 | -0.22 | -0.58% | 424,900 |
| Aug 21, 2026 | 37.70 | 37.75 | 37.48 | 37.73 | +0.28 | +0.75% | 377,200 |
| Aug 20, 2026 | 37.57 | 37.69 | 37.44 | 37.45 | -0.37 | -0.98% | 412,600 |
| Aug 19, 2026 | 38.07 | 38.12 | 37.77 | 37.82 | +0.02 | +0.05% | 335,400 |
| Aug 18, 2026 | 38.22 | 38.26 | 37.78 | 37.80 | -0.54 | -1.41% | 503,300 |
| Aug 17, 2026 | 38.44 | 38.44 | 38.31 | 38.34 | -0.18 | -0.47% | 433,900 |
| Aug 14, 2026 | 38.45 | 38.59 | 38.39 | 38.52 | +0.08 | +0.21% | 484,400 |
65 days, newest first. Daily bars as drawn on the FNDA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.