Schwab Fundamental International Equity ETF FNDF
53.86 USD +0.11 (+0.20%)
Regular-session close
53.86 0.00 0.00%
After hours · Nov 13, 6:54 PM ET
53.64 Day range 53.89
42.98 52-week range 56.31
- YTD
- +19.13%
- 1 year
- +20.25%
FNDF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 53.85 | 53.89 | 53.63 | 53.86 | +0.11 | +0.20% | 1,221,233 |
| Nov 12, 2026 | 53.85 | 53.89 | 53.61 | 53.75 | -0.13 | -0.24% | 3,661,500 |
| Nov 11, 2026 | 53.66 | 53.92 | 53.49 | 53.88 | +0.22 | +0.41% | 1,360,200 |
| Nov 10, 2026 | 53.72 | 53.78 | 53.35 | 53.66 | -0.37 | -0.68% | 1,413,400 |
| Nov 9, 2026 | 53.53 | 54.14 | 53.40 | 54.03 | +1.27 | +2.41% | 1,253,000 |
| Nov 6, 2026 | 52.52 | 53.04 | 52.40 | 52.76 | -0.50 | -0.94% | 1,548,700 |
| Nov 5, 2026 | 54.61 | 54.62 | 53.24 | 53.26 | -1.51 | -2.76% | 2,099,300 |
| Nov 4, 2026 | 54.58 | 54.78 | 54.47 | 54.77 | +1.16 | +2.16% | 1,638,500 |
| Nov 3, 2026 | 53.96 | 54.00 | 53.56 | 53.61 | -0.31 | -0.57% | 1,472,300 |
| Nov 2, 2026 | 53.99 | 54.31 | 53.90 | 53.92 | +0.03 | +0.06% | 1,448,600 |
| Oct 30, 2026 | 53.94 | 54.03 | 53.58 | 53.89 | -0.35 | -0.65% | 1,047,900 |
| Oct 29, 2026 | 54.07 | 54.24 | 53.99 | 54.24 | +0.17 | +0.31% | 1,204,900 |
| Oct 28, 2026 | 53.93 | 54.14 | 53.79 | 54.07 | +0.10 | +0.19% | 1,071,000 |
| Oct 27, 2026 | 53.84 | 54.04 | 53.73 | 53.97 | +0.18 | +0.33% | 1,168,000 |
| Oct 26, 2026 | 53.85 | 54.00 | 53.77 | 53.79 | +0.11 | +0.20% | 1,033,600 |
| Oct 23, 2026 | 53.41 | 53.77 | 53.36 | 53.68 | -0.11 | -0.20% | 1,440,200 |
| Oct 22, 2026 | 53.83 | 53.88 | 53.54 | 53.79 | -0.34 | -0.63% | 1,090,000 |
| Oct 21, 2026 | 54.25 | 54.38 | 53.90 | 54.13 | +0.10 | +0.19% | 1,040,600 |
| Oct 20, 2026 | 53.75 | 54.13 | 53.67 | 54.03 | +0.34 | +0.63% | 878,700 |
| Oct 19, 2026 | 53.84 | 53.92 | 53.63 | 53.69 | -0.21 | -0.39% | 1,215,500 |
| Oct 16, 2026 | 54.18 | 54.34 | 53.77 | 53.90 | +0.17 | +0.32% | 2,090,000 |
| Oct 15, 2026 | 53.46 | 53.76 | 53.31 | 53.73 | +0.29 | +0.54% | 2,431,200 |
| Oct 14, 2026 | 53.48 | 53.57 | 53.26 | 53.44 | -0.29 | -0.54% | 2,235,700 |
| Oct 13, 2026 | 53.69 | 53.78 | 53.52 | 53.73 | +0.31 | +0.58% | 1,668,500 |
| Oct 12, 2026 | 53.47 | 53.56 | 53.38 | 53.42 | -0.19 | -0.35% | 1,764,500 |
| Oct 9, 2026 | 53.47 | 53.62 | 53.44 | 53.61 | +0.24 | +0.45% | 2,314,900 |
| Oct 8, 2026 | 53.23 | 53.38 | 53.01 | 53.37 | -0.05 | -0.09% | 2,435,700 |
| Oct 7, 2026 | 53.45 | 53.52 | 53.25 | 53.42 | -0.53 | -0.98% | 1,912,200 |
| Oct 6, 2026 | 54.05 | 54.17 | 53.93 | 53.95 | +0.05 | +0.09% | 1,911,500 |
| Oct 5, 2026 | 53.70 | 53.96 | 53.45 | 53.90 | +0.06 | +0.11% | 1,711,200 |
| Oct 2, 2026 | 53.62 | 53.92 | 53.49 | 53.84 | +0.51 | +0.96% | 2,385,100 |
| Oct 1, 2026 | 53.48 | 53.54 | 52.99 | 53.33 | -0.42 | -0.78% | 2,587,800 |
| Sep 30, 2026 | 54.29 | 54.30 | 53.72 | 53.75 | -0.39 | -0.72% | 2,489,500 |
| Sep 29, 2026 | 54.25 | 54.32 | 53.85 | 54.14 | -0.41 | -0.75% | 2,722,000 |
| Sep 28, 2026 | 54.55 | 54.81 | 54.35 | 54.55 | -0.31 | -0.57% | 1,373,400 |
| Sep 25, 2026 | 54.62 | 54.88 | 54.46 | 54.86 | +0.48 | +0.88% | 1,513,400 |
| Sep 24, 2026 | 54.49 | 54.60 | 54.18 | 54.38 | -0.15 | -0.28% | 1,531,400 |
| Sep 23, 2026 | 54.85 | 54.89 | 54.38 | 54.53 | -0.88 | -1.59% | 1,832,800 |
| Sep 22, 2026 | 55.24 | 55.52 | 55.09 | 55.41 | +0.22 | +0.40% | 1,567,300 |
| Sep 21, 2026 | 55.28 | 55.32 | 55.03 | 55.19 | +0.47 | +0.86% | 1,732,800 |
| Sep 18, 2026 | 54.77 | 54.77 | 54.53 | 54.72 | -0.77 | -1.39% | 2,591,100 |
| Sep 17, 2026 | 55.52 | 55.64 | 55.46 | 55.49 | +0.56 | +1.02% | 1,469,200 |
| Sep 16, 2026 | 55.48 | 55.52 | 54.59 | 54.93 | -0.29 | -0.53% | 1,716,200 |
| Sep 15, 2026 | 55.16 | 55.26 | 55.01 | 55.22 | -0.08 | -0.14% | 2,322,100 |
| Sep 14, 2026 | 55.32 | 55.62 | 55.16 | 55.30 | -0.53 | -0.95% | 1,653,500 |
| Sep 11, 2026 | 55.97 | 55.99 | 55.76 | 55.83 | +0.52 | +0.94% | 3,115,500 |
| Sep 10, 2026 | 55.49 | 55.58 | 55.19 | 55.31 | -0.52 | -0.93% | 2,523,100 |
| Sep 9, 2026 | 56.16 | 56.22 | 55.77 | 55.83 | -0.34 | -0.61% | 1,969,200 |
| Sep 8, 2026 | 56.40 | 56.48 | 56.15 | 56.17 | -0.14 | -0.25% | 2,858,200 |
| Sep 4, 2026 | 55.98 | 56.41 | 55.97 | 56.31 | +0.13 | +0.23% | 2,312,200 |
| Sep 3, 2026 | 56.04 | 56.30 | 55.87 | 56.18 | +0.63 | +1.13% | 2,423,900 |
| Sep 2, 2026 | 55.31 | 55.59 | 55.28 | 55.55 | +0.28 | +0.51% | 2,900,100 |
| Sep 1, 2026 | 55.50 | 55.64 | 55.16 | 55.27 | -0.30 | -0.54% | 2,241,200 |
| Aug 31, 2026 | 55.75 | 55.87 | 55.42 | 55.57 | +0.14 | +0.25% | 1,638,700 |
| Aug 28, 2026 | 55.83 | 55.91 | 55.33 | 55.43 | -0.11 | -0.20% | 1,453,900 |
| Aug 27, 2026 | 55.62 | 55.62 | 55.33 | 55.54 | -0.11 | -0.20% | 2,576,100 |
| Aug 26, 2026 | 55.85 | 55.95 | 55.65 | 55.65 | -0.29 | -0.52% | 1,661,000 |
| Aug 25, 2026 | 55.81 | 55.97 | 55.68 | 55.94 | +0.32 | +0.58% | 2,019,100 |
| Aug 24, 2026 | 55.60 | 55.75 | 55.51 | 55.62 | -0.22 | -0.39% | 1,141,300 |
| Aug 21, 2026 | 55.87 | 55.96 | 55.78 | 55.84 | +0.46 | +0.83% | 1,260,000 |
| Aug 20, 2026 | 55.33 | 55.62 | 55.24 | 55.38 | +0.05 | +0.09% | 1,131,200 |
| Aug 19, 2026 | 55.50 | 55.56 | 55.17 | 55.33 | +0.40 | +0.73% | 959,000 |
| Aug 18, 2026 | 55.31 | 55.43 | 54.91 | 54.93 | -0.76 | -1.36% | 1,371,800 |
| Aug 17, 2026 | 55.58 | 55.88 | 55.58 | 55.69 | +0.03 | +0.05% | 1,545,500 |
| Aug 14, 2026 | 55.72 | 55.85 | 55.57 | 55.66 | +0.19 | +0.34% | 1,369,500 |
65 days, newest first. Daily bars as drawn on the FNDF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.