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%
FNDF — Schwab Fundamental International Equity ETF
NYSE ArcaSchwab Fundamental International Equity ETF
$53.84
+0.51(+0.96%)
- O
- 53.62
- H
- 53.92
- L
- 53.49
- V
- 2.38M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$53.84
Period Return+47.83%
Period High$56.48
Period Low$36.19
Avg Daily Volume1.53M
Total Trading Days365
FNDF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $53.62 | $53.92 | $53.49 | $53.84 | +$0.51 | +0.96% | 2,384,730 | $53.71 | $53.49 $53.92 |
| Oct 1, 2026 | $53.48 | $53.54 | $52.99 | $53.33 | $-0.42 | -0.78% | 2,587,964 | $53.17 | $52.99 $53.54 |
| Sep 30, 2026 | $54.29 | $54.30 | $53.72 | $53.75 | $-0.39 | -0.72% | 2,489,529 | $53.98 | $53.72 $54.30 |
| Sep 29, 2026 | $54.25 | $54.32 | $53.85 | $54.14 | $-0.41 | -0.75% | 2,721,984 | $54.01 | $53.85 $54.32 |
| Sep 28, 2026 | $54.55 | $54.81 | $54.35 | $54.55 | $-0.31 | -0.57% | 1,373,442 | $54.55 | $54.35 $54.81 |
| Sep 25, 2026 | $54.62 | $54.88 | $54.46 | $54.86 | +$0.48 | +0.88% | 1,513,457 | $54.71 | $54.46 $54.88 |
| Sep 24, 2026 | $54.49 | $54.60 | $54.18 | $54.38 | $-0.15 | -0.28% | 1,531,370 | $54.36 | $54.18 $54.60 |
| Sep 23, 2026 | $54.85 | $54.89 | $54.38 | $54.53 | $-0.88 | -1.59% | 1,832,847 | $54.63 | $54.38 $54.89 |
| Sep 22, 2026 | $55.24 | $55.52 | $55.09 | $55.41 | +$0.22 | +0.40% | 1,567,277 | $55.30 | $55.09 $55.52 |
| Sep 21, 2026 | $55.28 | $55.32 | $55.03 | $55.19 | +$0.47 | +0.86% | 1,733,117 | $55.18 | $55.03 $55.32 |
| Sep 18, 2026 | $54.77 | $54.77 | $54.53 | $54.72 | $-0.77 | -1.39% | 2,591,135 | $54.63 | $54.53 $54.77 |
| Sep 17, 2026 | $55.52 | $55.64 | $55.46 | $55.49 | +$0.56 | +1.02% | 1,469,204 | $55.52 | $55.46 $55.64 |
| Sep 16, 2026 | $55.48 | $55.52 | $54.59 | $54.93 | $-0.29 | -0.53% | 1,717,094 | $55.27 | $54.59 $55.52 |
| Sep 15, 2026 | $55.16 | $55.26 | $55.01 | $55.22 | $-0.08 | -0.14% | 2,323,314 | $55.15 | $55.01 $55.26 |
| Sep 14, 2026 | $55.32 | $55.62 | $55.16 | $55.30 | $-0.53 | -0.95% | 1,653,484 | $55.42 | $55.16 $55.62 |
| Sep 11, 2026 | $55.97 | $55.99 | $55.76 | $55.83 | +$0.52 | +0.94% | 3,115,493 | $55.85 | $55.76 $55.99 |
| Sep 10, 2026 | $55.49 | $55.58 | $55.19 | $55.31 | $-0.52 | -0.93% | 2,523,163 | $55.32 | $55.19 $55.58 |
| Sep 9, 2026 | $56.16 | $56.22 | $55.77 | $55.83 | $-0.34 | -0.61% | 1,975,764 | $55.93 | $55.77 $56.22 |
| Sep 8, 2026 | $56.40 | $56.48 | $56.15 | $56.17 | $-0.14 | -0.25% | 2,858,169 | $56.32 | $56.15 $56.48 |
| Sep 4, 2026 | $55.98 | $56.41 | $55.97 | $56.31 | +$0.13 | +0.23% | 2,313,637 | $56.23 | $55.97 $56.41 |
| Sep 3, 2026 | $56.04 | $56.30 | $55.87 | $56.18 | +$0.63 | +1.13% | 2,423,980 | $56.17 | $55.87 $56.30 |
| Sep 2, 2026 | $55.31 | $55.59 | $55.28 | $55.55 | +$0.28 | +0.51% | 2,900,134 | $55.47 | $55.28 $55.59 |
| Sep 1, 2026 | $55.50 | $55.64 | $55.16 | $55.27 | $-0.30 | -0.54% | 2,241,266 | $55.42 | $55.16 $55.64 |
| Aug 31, 2026 | $55.75 | $55.87 | $55.42 | $55.57 | +$0.14 | +0.25% | 1,639,163 | $55.56 | $55.42 $55.87 |
| Aug 28, 2026 | $55.83 | $55.91 | $55.33 | $55.43 | $-0.11 | -0.20% | 1,453,944 | $55.52 | $55.33 $55.91 |
| Aug 27, 2026 | $55.62 | $55.62 | $55.33 | $55.54 | $-0.11 | -0.20% | 2,576,541 | $55.47 | $55.33 $55.62 |
| Aug 26, 2026 | $55.85 | $55.95 | $55.65 | $55.65 | $-0.29 | -0.52% | 1,661,133 | $55.75 | $55.65 $55.95 |
| Aug 25, 2026 | $55.81 | $55.97 | $55.68 | $55.94 | +$0.32 | +0.58% | 2,019,106 | $55.85 | $55.68 $55.97 |
| Aug 24, 2026 | $55.60 | $55.75 | $55.51 | $55.62 | $-0.22 | -0.39% | 1,141,321 | $55.59 | $55.51 $55.75 |
| Aug 21, 2026 | $55.87 | $55.96 | $55.78 | $55.84 | +$0.46 | +0.83% | 1,260,433 | $55.85 | $55.78 $55.96 |