Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Schwab Fundamental U.S. Small Co. ETF (NY: FNDA )

53.27 +0.31 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 52.80 53.42 52.80 53.27 287,495 +0.31(+0.59%)
Apr 18, 2024 52.99 53.55 52.76 52.96 344,139 +0.14(+0.27%)
Apr 17, 2024 53.57 53.69 52.82 52.82 216,797 -0.40(-0.75%)
Apr 16, 2024 53.20 53.51 52.83 53.22 602,676 -0.33(-0.62%)
Apr 15, 2024 54.42 54.63 53.32 53.55 347,697 -0.58(-1.07%)
Apr 12, 2024 54.75 54.85 53.93 54.13 299,138 -0.90(-1.64%)
Apr 11, 2024 55.03 55.16 54.50 55.03 290,062 +0.33(+0.60%)
Apr 10, 2024 55.02 55.33 54.43 54.70 298,778 -1.58(-2.81%)
Apr 09, 2024 56.22 56.45 55.84 56.28 251,064 +0.19(+0.34%)
Apr 08, 2024 55.98 56.22 55.82 56.09 240,638 +0.44(+0.79%)
Apr 05, 2024 55.36 55.87 55.21 55.65 514,911 +0.23(+0.42%)
Apr 04, 2024 56.44 56.54 55.27 55.42 281,891 -0.46(-0.82%)
Apr 03, 2024 55.42 56.01 55.40 55.88 255,591 +0.27(+0.49%)
Apr 02, 2024 55.89 55.90 55.32 55.61 286,333 -0.83(-1.47%)
Apr 01, 2024 57.19 57.19 56.43 56.44 389,766 -0.59(-1.03%)
Mar 28, 2024 56.83 57.04 57.04 57.03 393,376 +0.23(+0.40%)
Mar 27, 2024 55.97 56.80 55.97 56.80 344,968 +1.14(+2.05%)
Mar 26, 2024 56.08 56.09 55.60 55.66 337,052 -0.08(-0.14%)
Mar 25, 2024 55.90 56.14 55.73 55.74 295,678 +0.00(+0.00%)
Mar 22, 2024 56.44 56.50 55.71 55.74 311,363 -0.63(-1.12%)
Mar 21, 2024 56.00 56.51 56.00 56.37 353,382 +0.59(+1.06%)
Mar 20, 2024 54.70 55.97 54.55 55.78 310,118 +0.98(+1.78%)
Mar 19, 2024 54.31 54.88 54.31 54.80 270,589 +0.33(+0.60%)
Mar 18, 2024 54.82 54.82 54.45 54.48 266,940 -0.18(-0.33%)
Mar 15, 2024 54.51 54.93 54.45 54.65 320,331 +0.03(+0.05%)
Mar 14, 2024 55.47 55.47 54.25 54.62 690,339 -0.91(-1.63%)
Mar 13, 2024 55.42 55.81 55.40 55.53 441,049 +0.13(+0.23%)
Mar 12, 2024 55.50 55.62 55.08 55.40 411,238 -0.03(-0.05%)
Mar 11, 2024 55.48 55.64 55.18 55.43 255,552 -0.27(-0.48%)
Mar 08, 2024 56.12 56.53 55.52 55.70 242,574 +0.00(+0.00%)
Mar 07, 2024 55.62 56.00 55.61 55.70 247,888 +0.38(+0.69%)
Mar 06, 2024 55.52 55.52 55.09 55.32 248,294 +0.23(+0.42%)
Mar 05, 2024 55.11 55.44 54.89 55.09 218,035 -0.24(-0.43%)
Mar 04, 2024 55.55 55.74 55.26 55.33 331,233 -0.02(-0.04%)
Mar 01, 2024 55.16 55.42 54.67 55.35 241,919 +0.28(+0.51%)
Feb 29, 2024 55.12 55.44 54.73 55.07 274,075 +0.51(+0.93%)
Feb 28, 2024 54.48 54.85 54.34 54.56 194,204 -0.30(-0.55%)
Feb 27, 2024 54.80 54.95 54.66 54.86 260,655 +0.37(+0.68%)
Feb 26, 2024 54.49 54.79 54.23 54.50 314,127 -0.04(-0.07%)
Feb 23, 2024 54.46 54.75 54.24 54.54 292,094 +0.10(+0.18%)
Feb 22, 2024 54.34 54.52 54.11 54.44 275,346 +0.32(+0.59%)
Feb 21, 2024 54.02 54.13 53.70 54.12 272,449 -0.02(-0.04%)
Feb 20, 2024 54.17 54.35 53.99 54.14 362,511 -0.57(-1.04%)
Feb 16, 2024 54.79 55.25 54.61 54.70 311,787 -0.72(-1.30%)
Feb 15, 2024 54.44 55.42 54.44 55.42 352,515 +1.32(+2.43%)
Feb 14, 2024 53.76 54.23 53.36 54.11 260,186 +0.98(+1.84%)
Feb 13, 2024 53.45 53.65 52.69 53.13 381,229 -1.87(-3.41%)
Feb 12, 2024 54.33 55.18 54.33 55.00 335,992 +0.83(+1.53%)
Feb 09, 2024 53.81 54.22 53.52 54.18 305,947 +0.48(+0.89%)
Feb 08, 2024 53.11 53.73 52.91 53.70 374,176 +0.61(+1.15%)
Feb 07, 2024 53.21 53.27 52.74 53.09 476,923 +0.04(+0.08%)
Feb 06, 2024 52.68 53.13 52.49 53.05 297,218 +0.38(+0.72%)
Feb 05, 2024 52.99 52.99 52.28 52.67 402,431 -0.82(-1.53%)
Feb 02, 2024 53.24 53.74 52.83 53.49 504,042 -0.24(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.