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%
FNDE — Schwab Fundamental Emerging Markets Equity ETF
NYSE ArcaSchwab Fundamental Emerging Markets Equity ETF
$41.91
+0.25(+0.60%)
- O
- 41.75
- H
- 41.94
- L
- 41.57
- V
- 2.16M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.91
Period Return+41.92%
Period High$43.18
Period Low$29.36
Avg Daily Volume1.20M
Total Trading Days365
FNDE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.75 | $41.94 | $41.57 | $41.91 | +$0.25 | +0.60% | 2,159,320 | $41.76 | $41.57 $41.94 |
| Oct 1, 2026 | $41.75 | $41.87 | $41.43 | $41.66 | $-0.21 | -0.50% | 2,529,309 | $41.61 | $41.43 $41.87 |
| Sep 30, 2026 | $42.00 | $42.08 | $41.87 | $41.87 | $-0.04 | -0.10% | 1,595,543 | $41.94 | $41.87 $42.08 |
| Sep 29, 2026 | $41.79 | $41.91 | $41.70 | $41.91 | $-0.11 | -0.26% | 3,131,670 | $41.80 | $41.70 $41.91 |
| Sep 28, 2026 | $41.99 | $42.16 | $41.83 | $42.02 | $-0.09 | -0.21% | 2,243,023 | $41.98 | $41.83 $42.16 |
| Sep 25, 2026 | $42.11 | $42.23 | $41.97 | $42.11 | +$0.04 | +0.10% | 2,051,509 | $42.09 | $41.97 $42.23 |
| Sep 24, 2026 | $42.31 | $42.32 | $42.00 | $42.07 | $-0.22 | -0.52% | 1,495,237 | $42.12 | $42.00 $42.32 |
| Sep 23, 2026 | $42.66 | $42.66 | $42.22 | $42.29 | $-0.66 | -1.54% | 2,123,328 | $42.37 | $42.22 $42.66 |
| Sep 22, 2026 | $42.78 | $43.00 | $42.76 | $42.95 | +$0.01 | +0.02% | 1,970,733 | $42.84 | $42.76 $43.00 |
| Sep 21, 2026 | $42.80 | $42.99 | $42.63 | $42.94 | +$0.65 | +1.54% | 1,843,011 | $42.86 | $42.63 $42.99 |
| Sep 18, 2026 | $42.24 | $42.31 | $42.16 | $42.29 | $-0.06 | -0.14% | 1,451,486 | $42.22 | $42.16 $42.31 |
| Sep 17, 2026 | $42.26 | $42.43 | $42.14 | $42.35 | +$0.54 | +1.29% | 1,657,649 | $42.36 | $42.14 $42.43 |
| Sep 16, 2026 | $42.15 | $42.23 | $41.63 | $41.81 | $-0.24 | -0.57% | 1,775,753 | $42.00 | $41.63 $42.23 |
| Sep 15, 2026 | $42.08 | $42.14 | $41.96 | $42.05 | $-0.25 | -0.59% | 2,047,092 | $42.07 | $41.96 $42.14 |
| Sep 14, 2026 | $42.11 | $42.47 | $42.10 | $42.30 | $-0.35 | -0.82% | 2,503,317 | $42.33 | $42.10 $42.47 |
| Sep 11, 2026 | $42.72 | $42.77 | $42.57 | $42.65 | +$0.14 | +0.33% | 2,174,169 | $42.66 | $42.57 $42.77 |
| Sep 10, 2026 | $42.49 | $42.66 | $42.37 | $42.51 | $-0.36 | -0.84% | 1,936,247 | $42.52 | $42.37 $42.66 |
| Sep 9, 2026 | $43.08 | $43.08 | $42.80 | $42.87 | $-0.08 | -0.19% | 2,241,756 | $42.92 | $42.80 $43.08 |
| Sep 8, 2026 | $42.93 | $43.10 | $42.88 | $42.95 | $-0.13 | -0.30% | 2,095,725 | $42.98 | $42.88 $43.10 |
| Sep 4, 2026 | $42.88 | $43.18 | $42.88 | $43.08 | +$0.28 | +0.65% | 1,496,375 | $43.08 | $42.88 $43.18 |
| Sep 3, 2026 | $42.70 | $42.82 | $42.59 | $42.80 | +$0.16 | +0.38% | 2,664,226 | $42.73 | $42.59 $42.82 |
| Sep 2, 2026 | $42.42 | $42.69 | $42.42 | $42.64 | +$0.23 | +0.54% | 2,390,060 | $42.63 | $42.42 $42.69 |
| Sep 1, 2026 | $42.35 | $42.62 | $42.33 | $42.41 | +$0.29 | +0.69% | 2,952,442 | $42.49 | $42.33 $42.62 |
| Aug 31, 2026 | $42.28 | $42.34 | $42.06 | $42.12 | +$0.12 | +0.29% | 2,764,341 | $42.12 | $42.06 $42.34 |
| Aug 28, 2026 | $42.22 | $42.34 | $41.86 | $42.00 | $-0.08 | -0.19% | 2,186,594 | $42.00 | $41.86 $42.34 |
| Aug 27, 2026 | $41.95 | $42.09 | $41.85 | $42.08 | +$0.17 | +0.41% | 1,502,920 | $41.98 | $41.85 $42.09 |
| Aug 26, 2026 | $42.03 | $42.07 | $41.91 | $41.91 | $-0.04 | -0.10% | 1,600,809 | $41.97 | $41.91 $42.07 |
| Aug 25, 2026 | $41.76 | $41.97 | $41.74 | $41.95 | +$0.25 | +0.60% | 1,698,971 | $41.87 | $41.74 $41.97 |
| Aug 24, 2026 | $41.69 | $41.77 | $41.62 | $41.70 | $-0.17 | -0.41% | 818,726 | $41.69 | $41.62 $41.77 |
| Aug 21, 2026 | $41.96 | $41.99 | $41.83 | $41.87 | +$0.38 | +0.92% | 797,452 | $41.89 | $41.83 $41.99 |