Schwab Fundamental U.S. Broad Market ETF (NY:FNDB)

25.50 -0.11 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 25.62 25.62 25.49 25.50 72,418 -0.11(-0.43%)
Sep 11, 2025 25.37 25.64 25.37 25.61 123,475 +0.32(+1.27%)
Sep 10, 2025 25.36 25.38 25.21 25.29 99,238 -0.01(-0.04%)
Sep 09, 2025 25.26 25.34 25.25 25.30 99,338 +0.02(+0.08%)
Sep 08, 2025 25.38 25.38 25.16 25.28 806,891 -0.03(-0.12%)
Sep 05, 2025 25.44 25.52 25.20 25.31 120,950 -0.06(-0.24%)
Sep 04, 2025 25.21 25.37 25.14 25.37 336,923 +0.25(+1.00%)
Sep 03, 2025 25.11 25.18 25.02 25.12 63,734 +0.01(+0.04%)
Sep 02, 2025 25.00 25.11 24.92 25.11 96,102 -0.12(-0.48%)
Aug 29, 2025 25.26 25.28 25.15 25.23 65,593 +0.01(+0.04%)
Aug 28, 2025 25.22 25.24 25.14 25.22 60,553 -0.01(-0.04%)
Aug 27, 2025 25.10 25.25 25.10 25.23 128,671 +0.13(+0.52%)
Aug 26, 2025 25.06 25.10 25.00 25.10 67,839 +0.06(+0.24%)
Aug 25, 2025 25.18 25.18 25.04 25.04 232,091 -0.15(-0.60%)
Aug 22, 2025 24.87 25.22 24.86 25.19 123,500 +0.46(+1.86%)
Aug 21, 2025 24.69 24.77 24.63 24.73 38,204 -0.04(-0.16%)
Aug 20, 2025 24.86 24.86 24.71 24.77 70,732 -0.07(-0.28%)
Aug 19, 2025 24.80 24.94 24.77 24.84 74,676 +0.07(+0.28%)
Aug 18, 2025 24.80 24.81 24.75 24.77 51,732 +0.01(+0.04%)
Aug 15, 2025 24.90 24.90 24.76 24.76 74,171 -0.06(-0.24%)
Aug 14, 2025 24.72 24.85 24.68 24.82 61,899 -0.04(-0.16%)
Aug 13, 2025 24.66 24.88 24.66 24.86 90,217 +0.24(+0.97%)
Aug 12, 2025 24.40 24.62 24.39 24.62 121,717 +0.34(+1.40%)
Aug 11, 2025 24.41 24.41 24.23 24.28 66,624 -0.06(-0.25%)
Aug 08, 2025 24.23 24.35 24.21 24.34 52,806 +0.21(+0.87%)
Aug 07, 2025 24.30 24.37 24.08 24.13 62,026 +0.00(+0.00%)
Aug 06, 2025 24.17 24.20 24.07 24.13 52,308 +0.05(+0.21%)
Aug 05, 2025 24.12 24.18 23.99 24.08 279,910 -0.01(-0.04%)
Aug 04, 2025 23.97 24.09 23.94 24.09 127,427 +0.26(+1.09%)
Aug 01, 2025 24.01 24.01 23.72 23.83 116,724 -0.34(-1.41%)
Jul 31, 2025 24.33 24.41 24.12 24.17 91,871 -0.16(-0.66%)
Jul 30, 2025 24.50 24.50 24.22 24.33 62,931 -0.14(-0.57%)
Jul 29, 2025 24.57 24.57 24.42 24.47 71,371 -0.05(-0.20%)
Jul 28, 2025 24.66 24.66 24.46 24.52 101,580 -0.09(-0.37%)
Jul 25, 2025 24.56 24.61 24.45 24.61 73,490 +0.09(+0.35%)
Jul 24, 2025 24.65 24.67 24.52 24.52 100,578 -0.15(-0.59%)
Jul 23, 2025 24.57 24.67 24.50 24.67 100,252 +0.22(+0.90%)
Jul 22, 2025 24.32 24.47 24.32 24.45 81,499 +0.21(+0.87%)
Jul 21, 2025 24.25 24.36 24.23 24.24 94,516 +0.02(+0.07%)
Jul 18, 2025 24.33 24.33 24.16 24.22 55,919 -0.04(-0.16%)
Jul 17, 2025 24.10 24.27 24.10 24.26 67,428 +0.15(+0.62%)
Jul 16, 2025 24.16 24.16 23.90 24.11 97,504 +0.04(+0.17%)
Jul 15, 2025 24.40 24.41 24.07 24.07 105,000 -0.29(-1.19%)
Jul 14, 2025 24.34 24.37 24.26 24.36 53,000 -0.01(-0.04%)
Jul 11, 2025 24.39 24.41 24.29 24.37 60,882 -0.14(-0.57%)
Jul 10, 2025 24.40 24.56 24.34 24.51 105,249 +0.12(+0.50%)
Jul 09, 2025 24.36 24.39 24.25 24.39 74,652 +0.07(+0.28%)
Jul 08, 2025 24.29 24.39 24.23 24.32 89,167 +0.07(+0.29%)
Jul 07, 2025 24.41 24.43 24.14 24.25 76,987 -0.22(-0.90%)
Jul 03, 2025 24.34 24.49 24.34 24.47 118,956 +0.13(+0.53%)
Jul 02, 2025 24.21 24.34 24.18 24.34 59,492 +0.07(+0.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.