Schwab Fundamental U.S. Broad Market ETF FNDB
32.02 USD +0.06 (+0.19%)
Regular-session close
31.95 -0.07 -0.22%
After hours · Nov 13, 6:12 PM ET
31.80 Day range 32.10
25.23 52-week range 32.28
- YTD
- +20.51%
- 1 year
- +23.30%
FNDB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.11 | 32.10 | 31.80 | 32.02 | +0.06 | +0.19% | 149,095 |
| Nov 12, 2026 | 32.14 | 32.21 | 31.94 | 31.96 | -0.14 | -0.44% | 151,200 |
| Nov 11, 2026 | 31.91 | 32.11 | 31.89 | 32.10 | +0.23 | +0.72% | 123,500 |
| Nov 10, 2026 | 31.68 | 31.89 | 31.60 | 31.87 | +0.03 | +0.09% | 155,500 |
| Nov 9, 2026 | 31.48 | 31.95 | 31.45 | 31.84 | +0.63 | +2.02% | 181,800 |
| Nov 6, 2026 | 31.03 | 31.40 | 31.00 | 31.21 | -0.11 | -0.35% | 237,500 |
| Nov 5, 2026 | 32.43 | 32.46 | 31.30 | 31.32 | -0.96 | -2.97% | 442,900 |
| Nov 4, 2026 | 32.10 | 32.29 | 32.05 | 32.28 | +0.60 | +1.89% | 136,400 |
| Nov 3, 2026 | 31.70 | 31.79 | 31.65 | 31.68 | -0.10 | -0.31% | 154,300 |
| Nov 2, 2026 | 31.85 | 32.03 | 31.78 | 31.78 | 0.00 | 0.00% | 157,300 |
| Oct 30, 2026 | 31.92 | 31.96 | 31.64 | 31.78 | -0.19 | -0.59% | 146,800 |
| Oct 29, 2026 | 31.84 | 31.97 | 31.82 | 31.97 | +0.19 | +0.60% | 146,400 |
| Oct 28, 2026 | 31.73 | 31.81 | 31.65 | 31.78 | +0.06 | +0.19% | 207,700 |
| Oct 27, 2026 | 31.67 | 31.76 | 31.63 | 31.72 | -0.01 | -0.03% | 186,000 |
| Oct 26, 2026 | 31.65 | 31.86 | 31.65 | 31.73 | +0.06 | +0.19% | 465,800 |
| Oct 23, 2026 | 31.70 | 31.76 | 31.55 | 31.67 | -0.20 | -0.63% | 351,900 |
| Oct 22, 2026 | 31.67 | 31.87 | 31.59 | 31.87 | +0.11 | +0.35% | 254,000 |
| Oct 21, 2026 | 31.74 | 31.80 | 31.67 | 31.76 | +0.06 | +0.19% | 289,900 |
| Oct 20, 2026 | 31.54 | 31.75 | 31.50 | 31.70 | +0.21 | +0.67% | 165,700 |
| Oct 19, 2026 | 31.54 | 31.62 | 31.47 | 31.49 | -0.05 | -0.16% | 229,500 |
| Oct 16, 2026 | 31.77 | 31.81 | 31.46 | 31.54 | -0.07 | -0.22% | 224,200 |
| Oct 15, 2026 | 31.53 | 31.65 | 31.49 | 31.61 | +0.22 | +0.70% | 308,300 |
| Oct 14, 2026 | 31.33 | 31.41 | 31.25 | 31.39 | -0.06 | -0.19% | 304,900 |
| Oct 13, 2026 | 31.50 | 31.53 | 31.35 | 31.45 | +0.07 | +0.22% | 240,600 |
| Oct 12, 2026 | 31.31 | 31.39 | 31.31 | 31.38 | +0.14 | +0.45% | 130,400 |
| Oct 9, 2026 | 31.14 | 31.29 | 31.14 | 31.24 | +0.06 | +0.19% | 97,400 |
| Oct 8, 2026 | 30.98 | 31.18 | 30.94 | 31.18 | +0.20 | +0.65% | 111,900 |
| Oct 7, 2026 | 31.02 | 31.06 | 30.92 | 30.98 | -0.14 | -0.45% | 99,500 |
| Oct 6, 2026 | 31.09 | 31.18 | 31.03 | 31.12 | +0.11 | +0.35% | 170,100 |
| Oct 5, 2026 | 30.84 | 31.06 | 30.73 | 31.01 | +0.16 | +0.52% | 153,000 |
| Oct 2, 2026 | 30.86 | 30.92 | 30.74 | 30.85 | +0.17 | +0.55% | 217,300 |
| Oct 1, 2026 | 30.63 | 30.73 | 30.46 | 30.68 | +0.07 | +0.23% | 134,600 |
| Sep 30, 2026 | 30.84 | 30.86 | 30.61 | 30.61 | -0.16 | -0.52% | 108,200 |
| Sep 29, 2026 | 30.80 | 30.83 | 30.65 | 30.77 | -0.09 | -0.29% | 170,800 |
| Sep 28, 2026 | 30.98 | 31.00 | 30.84 | 30.86 | -0.22 | -0.71% | 315,900 |
| Sep 25, 2026 | 30.97 | 31.15 | 30.90 | 31.08 | +0.12 | +0.39% | 469,700 |
| Sep 24, 2026 | 30.98 | 31.06 | 30.90 | 30.96 | -0.06 | -0.19% | 302,800 |
| Sep 23, 2026 | 31.18 | 31.20 | 30.99 | 31.02 | -0.29 | -0.93% | 360,600 |
| Sep 22, 2026 | 31.44 | 31.51 | 31.31 | 31.31 | -0.09 | -0.29% | 853,600 |
| Sep 21, 2026 | 31.37 | 31.47 | 31.26 | 31.40 | +0.17 | +0.54% | 500,600 |
| Sep 18, 2026 | 31.34 | 31.34 | 31.14 | 31.23 | -0.15 | -0.48% | 231,900 |
| Sep 17, 2026 | 31.40 | 31.46 | 31.31 | 31.38 | +0.23 | +0.74% | 142,500 |
| Sep 16, 2026 | 31.43 | 31.49 | 30.98 | 31.15 | -0.28 | -0.89% | 206,000 |
| Sep 15, 2026 | 31.48 | 31.48 | 31.35 | 31.43 | -0.05 | -0.16% | 702,300 |
| Sep 14, 2026 | 31.54 | 31.60 | 31.44 | 31.48 | -0.10 | -0.32% | 949,900 |
| Sep 11, 2026 | 31.58 | 31.64 | 31.53 | 31.58 | +0.26 | +0.83% | 1,105,100 |
| Sep 10, 2026 | 31.39 | 31.41 | 31.27 | 31.32 | -0.12 | -0.38% | 392,300 |
| Sep 9, 2026 | 31.57 | 31.57 | 31.41 | 31.44 | -0.17 | -0.54% | 649,600 |
| Sep 8, 2026 | 31.70 | 31.79 | 31.59 | 31.61 | -0.19 | -0.60% | 380,900 |
| Sep 4, 2026 | 31.75 | 31.87 | 31.75 | 31.80 | -0.12 | -0.38% | 964,800 |
| Sep 3, 2026 | 31.83 | 31.94 | 31.72 | 31.92 | +0.22 | +0.69% | 637,700 |
| Sep 2, 2026 | 31.55 | 31.76 | 31.55 | 31.70 | +0.20 | +0.63% | 1,288,300 |
| Sep 1, 2026 | 31.51 | 31.63 | 31.42 | 31.50 | -0.06 | -0.19% | 1,321,800 |
| Aug 31, 2026 | 31.64 | 31.67 | 31.50 | 31.56 | -0.11 | -0.35% | 1,076,200 |
| Aug 28, 2026 | 31.73 | 31.80 | 31.62 | 31.67 | +0.01 | +0.03% | 930,600 |
| Aug 27, 2026 | 31.64 | 31.71 | 31.57 | 31.66 | -0.11 | -0.35% | 706,200 |
| Aug 26, 2026 | 31.67 | 31.83 | 31.66 | 31.77 | +0.05 | +0.16% | 766,000 |
| Aug 25, 2026 | 31.75 | 31.81 | 31.64 | 31.72 | -0.03 | -0.09% | 1,069,300 |
| Aug 24, 2026 | 31.72 | 31.78 | 31.65 | 31.75 | +0.03 | +0.09% | 171,800 |
| Aug 21, 2026 | 31.67 | 31.78 | 31.67 | 31.72 | +0.18 | +0.57% | 171,600 |
| Aug 20, 2026 | 31.68 | 31.78 | 31.54 | 31.54 | -0.29 | -0.91% | 155,000 |
| Aug 19, 2026 | 31.84 | 32.03 | 31.80 | 31.83 | +0.17 | +0.54% | 138,500 |
| Aug 18, 2026 | 31.78 | 31.78 | 31.65 | 31.66 | -0.10 | -0.31% | 321,200 |
| Aug 17, 2026 | 31.85 | 31.90 | 31.75 | 31.76 | -0.17 | -0.53% | 198,400 |
| Aug 14, 2026 | 31.91 | 31.97 | 31.89 | 31.93 | +0.04 | +0.13% | 112,600 |
65 days, newest first. Daily bars as drawn on the FNDB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.