MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FNDA — Schwab Fundamental U.S. Small Company ETF
NYSE ArcaSchwab Fundamental U.S. Small Company ETF
$35.66
+0.36(+1.02%)
- O
- 35.63
- H
- 35.85
- L
- 35.58
- V
- 2.03M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$35.66
Period Return+40.17%
Period High$38.59
Period Low$25.02
Avg Daily Volume1.09M
Total Trading Days365
FNDA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $35.63 | $35.85 | $35.58 | $35.66 | +$0.36 | +1.02% | 2,025,255 | $35.71 | $35.58 $35.85 |
| Oct 1, 2026 | $34.99 | $35.37 | $34.77 | $35.30 | +$0.30 | +0.86% | 2,418,653 | $35.15 | $34.77 $35.37 |
| Sep 30, 2026 | $35.30 | $35.30 | $35.00 | $35.00 | $-0.19 | -0.54% | 2,781,753 | $35.15 | $35.00 $35.30 |
| Sep 29, 2026 | $35.27 | $35.38 | $35.00 | $35.19 | $-0.08 | -0.23% | 3,261,403 | $35.09 | $35.00 $35.38 |
| Sep 28, 2026 | $35.32 | $35.46 | $35.11 | $35.27 | $-0.26 | -0.73% | 2,680,767 | $35.27 | $35.11 $35.46 |
| Sep 25, 2026 | $35.46 | $35.68 | $35.33 | $35.53 | +$0.11 | +0.31% | 2,228,066 | $35.52 | $35.33 $35.68 |
| Sep 24, 2026 | $35.43 | $35.57 | $35.23 | $35.42 | $-0.10 | -0.28% | 2,041,947 | $35.37 | $35.23 $35.57 |
| Sep 23, 2026 | $35.79 | $35.83 | $35.50 | $35.52 | $-0.51 | -1.42% | 1,798,653 | $35.64 | $35.50 $35.83 |
| Sep 22, 2026 | $36.18 | $36.28 | $35.93 | $36.03 | +$0.09 | +0.25% | 1,574,652 | $36.07 | $35.93 $36.28 |
| Sep 21, 2026 | $36.02 | $36.07 | $35.83 | $35.94 | +$0.15 | +0.42% | 1,092,327 | $35.96 | $35.83 $36.07 |
| Sep 18, 2026 | $35.86 | $35.98 | $35.65 | $35.79 | $-0.14 | -0.39% | 1,193,559 | $35.72 | $35.65 $35.98 |
| Sep 17, 2026 | $36.31 | $36.35 | $35.93 | $35.93 | +$0.05 | +0.14% | 1,125,491 | $36.07 | $35.93 $36.35 |
| Sep 16, 2026 | $36.03 | $36.27 | $35.54 | $35.88 | $-0.10 | -0.28% | 1,741,767 | $36.06 | $35.54 $36.27 |
| Sep 15, 2026 | $36.17 | $36.28 | $35.91 | $35.98 | $-0.18 | -0.50% | 3,703,576 | $35.99 | $35.91 $36.28 |
| Sep 14, 2026 | $36.19 | $36.37 | $36.10 | $36.16 | $-0.26 | -0.71% | 4,243,183 | $36.23 | $36.10 $36.37 |
| Sep 11, 2026 | $36.53 | $36.60 | $36.32 | $36.42 | +$0.23 | +0.64% | 1,950,202 | $36.45 | $36.32 $36.60 |
| Sep 10, 2026 | $36.30 | $36.43 | $36.11 | $36.19 | $-0.31 | -0.85% | 2,239,985 | $36.21 | $36.11 $36.43 |
| Sep 9, 2026 | $36.77 | $36.87 | $36.46 | $36.50 | $-0.41 | -1.11% | 2,142,737 | $36.52 | $36.46 $36.87 |
| Sep 8, 2026 | $37.14 | $37.19 | $36.87 | $36.91 | $-0.29 | -0.78% | 2,093,528 | $37.01 | $36.87 $37.19 |
| Sep 4, 2026 | $36.85 | $37.24 | $36.84 | $37.20 | +$0.17 | +0.46% | 1,520,498 | $37.15 | $36.84 $37.24 |
| Sep 3, 2026 | $37.12 | $37.19 | $36.78 | $37.03 | +$0.14 | +0.38% | 1,366,541 | $37.01 | $36.78 $37.19 |
| Sep 2, 2026 | $36.69 | $36.99 | $36.63 | $36.89 | +$0.29 | +0.79% | 2,191,259 | $36.92 | $36.63 $36.99 |
| Sep 1, 2026 | $36.84 | $36.97 | $36.53 | $36.60 | $-0.47 | -1.27% | 2,003,068 | $36.71 | $36.53 $36.97 |
| Aug 31, 2026 | $37.28 | $37.36 | $36.96 | $37.07 | $-0.26 | -0.70% | 2,259,767 | $37.02 | $36.96 $37.36 |
| Aug 28, 2026 | $37.66 | $37.75 | $37.31 | $37.33 | $-0.29 | -0.77% | 1,643,657 | $37.42 | $37.31 $37.75 |
| Aug 27, 2026 | $37.63 | $37.68 | $37.47 | $37.62 | $-0.01 | -0.03% | 1,675,136 | $37.61 | $37.47 $37.68 |
| Aug 26, 2026 | $37.51 | $37.74 | $37.51 | $37.63 | +$0.09 | +0.24% | 1,265,913 | $37.62 | $37.51 $37.74 |
| Aug 25, 2026 | $37.68 | $37.68 | $37.38 | $37.54 | +$0.03 | +0.08% | 1,204,017 | $37.47 | $37.38 $37.68 |
| Aug 24, 2026 | $37.65 | $37.73 | $37.43 | $37.51 | $-0.22 | -0.58% | 424,913 | $37.53 | $37.43 $37.73 |
| Aug 21, 2026 | $37.70 | $37.75 | $37.48 | $37.73 | +$0.28 | +0.75% | 377,234 | $37.65 | $37.48 $37.75 |