Schwab Fundamental US Large Company Idx SFLNX
39.30 USD +0.08 (+0.20%)
Regular-session close
Day range unavailable
30.87 52-week range 39.54
- YTD
- +22.54%
- 1 year
- +23.74%
SFLNX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 39.22 | 39.22 | 39.22 | 39.22 | -0.15 | -0.38% |
| Nov 11, 2026 | 39.37 | 39.37 | 39.37 | 39.37 | +0.32 | +0.82% |
| Nov 10, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | +0.03 | +0.08% |
| Nov 9, 2026 | 39.02 | 39.02 | 39.02 | 39.02 | +0.76 | +1.99% |
| Nov 6, 2026 | 38.26 | 38.26 | 38.26 | 38.26 | -0.15 | -0.39% |
| Nov 5, 2026 | 38.41 | 38.41 | 38.41 | 38.41 | -1.13 | -2.86% |
| Nov 4, 2026 | 39.54 | 39.54 | 39.54 | 39.54 | +0.71 | +1.83% |
| Nov 3, 2026 | 38.83 | 38.83 | 38.83 | 38.83 | -0.14 | -0.36% |
| Nov 2, 2026 | 38.97 | 38.97 | 38.97 | 38.97 | -0.02 | -0.05% |
| Oct 30, 2026 | 38.99 | 38.99 | 38.99 | 38.99 | -0.21 | -0.54% |
| Oct 29, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | +0.23 | +0.59% |
| Oct 28, 2026 | 38.97 | 38.97 | 38.97 | 38.97 | +0.05 | +0.13% |
| Oct 27, 2026 | 38.92 | 38.92 | 38.92 | 38.92 | -0.02 | -0.05% |
| Oct 26, 2026 | 38.94 | 38.94 | 38.94 | 38.94 | +0.08 | +0.21% |
| Oct 23, 2026 | 38.86 | 38.86 | 38.86 | 38.86 | -0.24 | -0.61% |
| Oct 22, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | +0.12 | +0.31% |
| Oct 21, 2026 | 38.98 | 38.98 | 38.98 | 38.98 | +0.03 | +0.08% |
| Oct 20, 2026 | 38.95 | 38.95 | 38.95 | 38.95 | +0.29 | +0.75% |
| Oct 19, 2026 | 38.66 | 38.66 | 38.66 | 38.66 | -0.09 | -0.23% |
| Oct 16, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | -0.08 | -0.21% |
| Oct 15, 2026 | 38.83 | 38.83 | 38.83 | 38.83 | +0.28 | +0.73% |
| Oct 14, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | -0.02 | -0.05% |
| Oct 13, 2026 | 38.57 | 38.57 | 38.57 | 38.57 | +0.07 | +0.18% |
| Oct 12, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | +0.17 | +0.44% |
| Oct 9, 2026 | 38.33 | 38.33 | 38.33 | 38.33 | +0.09 | +0.24% |
| Oct 8, 2026 | 38.24 | 38.24 | 38.24 | 38.24 | +0.23 | +0.61% |
| Oct 7, 2026 | 38.01 | 38.01 | 38.01 | 38.01 | -0.12 | -0.31% |
| Oct 6, 2026 | 38.13 | 38.13 | 38.13 | 38.13 | +0.16 | +0.42% |
| Oct 5, 2026 | 37.97 | 37.97 | 37.97 | 37.97 | +0.18 | +0.48% |
| Oct 2, 2026 | 37.79 | 37.79 | 37.79 | 37.79 | +0.18 | +0.48% |
| Oct 1, 2026 | 37.61 | 37.61 | 37.61 | 37.61 | +0.11 | +0.29% |
| Sep 30, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | -0.21 | -0.56% |
| Sep 29, 2026 | 37.71 | 37.71 | 37.71 | 37.71 | -0.14 | -0.37% |
| Sep 28, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | -0.28 | -0.73% |
| Sep 25, 2026 | 38.13 | 38.13 | 38.13 | 38.13 | +0.17 | +0.45% |
| Sep 24, 2026 | 37.96 | 37.96 | 37.96 | 37.96 | -0.06 | -0.16% |
| Sep 23, 2026 | 38.02 | 38.02 | 38.02 | 38.02 | -0.21 | -0.55% |
| Sep 22, 2026 | 38.23 | 38.23 | 38.23 | 38.23 | -0.10 | -0.26% |
| Sep 21, 2026 | 38.33 | 38.33 | 38.33 | 38.33 | +0.18 | +0.47% |
| Sep 18, 2026 | 38.15 | 38.15 | 38.15 | 38.15 | -0.17 | -0.44% |
| Sep 17, 2026 | 38.32 | 38.32 | 38.32 | 38.32 | +0.29 | +0.76% |
| Sep 16, 2026 | 38.03 | 38.03 | 38.03 | 38.03 | -0.36 | -0.94% |
| Sep 15, 2026 | 38.39 | 38.39 | 38.39 | 38.39 | -0.07 | -0.18% |
| Sep 14, 2026 | 38.46 | 38.46 | 38.46 | 38.46 | -0.08 | -0.21% |
| Sep 11, 2026 | 38.54 | 38.54 | 38.54 | 38.54 | +0.33 | +0.86% |
| Sep 10, 2026 | 38.21 | 38.21 | 38.21 | 38.21 | -0.14 | -0.37% |
| Sep 9, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | -0.18 | -0.47% |
| Sep 8, 2026 | 38.53 | 38.53 | 38.53 | 38.53 | -0.24 | -0.62% |
| Sep 4, 2026 | 38.77 | 38.77 | 38.77 | 38.77 | -0.16 | -0.41% |
| Sep 3, 2026 | 38.93 | 38.93 | 38.93 | 38.93 | +0.27 | +0.70% |
| Sep 2, 2026 | 38.66 | 38.66 | 38.66 | 38.66 | +0.24 | +0.62% |
| Sep 1, 2026 | 38.42 | 38.42 | 38.42 | 38.42 | -0.04 | -0.10% |
| Aug 31, 2026 | 38.46 | 38.46 | 38.46 | 38.46 | -0.14 | -0.36% |
| Aug 28, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | +0.05 | +0.13% |
| Aug 27, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | -0.14 | -0.36% |
| Aug 26, 2026 | 38.69 | 38.69 | 38.69 | 38.69 | +0.06 | +0.16% |
| Aug 25, 2026 | 38.63 | 38.63 | 38.63 | 38.63 | -0.02 | -0.05% |
| Aug 24, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | +0.03 | +0.08% |
| Aug 21, 2026 | 38.62 | 38.62 | 38.62 | 38.62 | +0.22 | +0.57% |
| Aug 20, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | -0.36 | -0.93% |
| Aug 19, 2026 | 38.76 | 38.76 | 38.76 | 38.76 | +0.23 | +0.60% |
| Aug 18, 2026 | 38.53 | 38.53 | 38.53 | 38.53 | -0.06 | -0.16% |
| Aug 17, 2026 | 38.59 | 38.59 | 38.59 | 38.59 | -0.23 | -0.59% |
| Aug 14, 2026 | 38.82 | 38.82 | 38.82 | 38.82 | +0.05 | +0.13% |
| Aug 13, 2026 | 38.77 | 38.77 | 38.77 | 38.77 | +0.22 | +0.57% |
65 days, newest first. Daily bars as drawn on the SFLNX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.