Yahoo

Mail

Singapore markets close in 1 hour 54 minutes

Straits Times Index
3,298.02
+7.32(+0.22%)
Nikkei
38,179.46
-49.65(-0.13%)
Hang Seng
19,083.46
+119.78(+0.63%)
FTSE 100
8,433.76
0.00(0.00%)
Bitcoin USD
61,588.03
+639.33(+1.05%)
CMC Crypto 200
1,267.39
+7.19(+0.57%)

Schwab Fundamental U.S. Small Company Index ETF (FNDA)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

56.03

-0.22

(-0.39%)

At close: 04:00PM EDT

54.33

-1.76

(-3.14%)

After hours:

04:03PM EDT

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	56.39	56.41	55.85	56.03	56.03	270,400
09 May 2024	55.75	56.26	55.57	56.25	56.25	321,600
08 May 2024	55.33	55.63	55.24	55.58	55.58	203,000
07 May 2024	55.80	56.07	55.70	55.76	55.76	280,400
06 May 2024	55.49	55.76	55.46	55.74	55.74	670,100
03 May 2024	55.47	55.61	54.93	55.13	55.13	250,300
02 May 2024	54.33	54.74	53.87	54.68	54.68	229,000
01 May 2024	53.74	54.73	53.54	53.76	53.76	357,700
30 Apr 2024	54.35	54.44	53.68	53.72	53.72	238,100
29 Apr 2024	54.61	54.89	54.50	54.73	54.73	217,300
26 Apr 2024	54.20	54.65	54.14	54.45	54.45	241,900
25 Apr 2024	53.90	54.27	53.56	54.18	54.18	207,300
24 Apr 2024	54.52	54.68	54.14	54.48	54.48	183,900
23 Apr 2024	53.80	54.81	53.73	54.67	54.67	271,000
22 Apr 2024	53.56	54.02	53.21	53.77	53.77	298,400
19 Apr 2024	52.80	53.42	52.80	53.27	53.27	287,500
18 Apr 2024	52.99	53.55	52.76	52.96	52.96	344,100
17 Apr 2024	53.57	53.69	52.82	52.82	52.82	216,800
16 Apr 2024	53.20	53.51	52.83	53.22	53.22	602,700
15 Apr 2024	54.42	54.63	53.32	53.55	53.55	347,700
12 Apr 2024	54.75	54.85	53.93	54.13	54.13	299,100
11 Apr 2024	55.03	55.16	54.50	55.03	55.03	290,100
10 Apr 2024	55.02	55.33	54.43	54.70	54.70	298,800
09 Apr 2024	56.22	56.45	55.84	56.28	56.28	251,100
08 Apr 2024	55.98	56.22	55.82	56.09	56.09	240,500
05 Apr 2024	55.36	55.87	55.21	55.65	55.65	514,900
04 Apr 2024	56.44	56.54	55.27	55.42	55.42	281,900
03 Apr 2024	55.42	56.01	55.40	55.88	55.88	255,600
02 Apr 2024	55.89	55.90	55.32	55.61	55.61	286,300
01 Apr 2024	57.19	57.19	56.43	56.44	56.44	389,800
28 Mar 2024	56.83	57.30	56.83	57.03	57.03	393,400
27 Mar 2024	55.97	56.80	55.97	56.80	56.80	345,000
26 Mar 2024	56.08	56.09	55.60	55.66	55.66	337,100
25 Mar 2024	55.90	56.14	55.74	55.74	55.74	295,700
22 Mar 2024	56.44	56.50	55.71	55.74	55.74	311,400
21 Mar 2024	56.00	56.51	56.00	56.37	56.37	353,200
20 Mar 2024	54.70	55.97	54.55	55.78	55.78	310,100
20 Mar 2024	0.156 Dividend
19 Mar 2024	54.46	55.04	54.46	54.96	54.80	269,800
18 Mar 2024	54.98	54.98	54.61	54.63	54.47	266,200
15 Mar 2024	54.66	55.09	54.60	54.81	54.65	319,400
14 Mar 2024	55.63	55.63	54.40	54.78	54.62	688,200
13 Mar 2024	55.58	55.97	55.56	55.69	55.53	439,800
12 Mar 2024	55.66	55.78	55.24	55.56	55.40	410,100
11 Mar 2024	55.64	55.80	55.34	55.59	55.43	254,800
08 Mar 2024	56.28	56.69	55.67	55.86	55.70	241,900
07 Mar 2024	55.78	56.16	55.77	55.86	55.70	247,200
06 Mar 2024	55.68	55.68	55.25	55.48	55.32	247,600
05 Mar 2024	55.27	55.60	55.05	55.25	55.09	217,400
04 Mar 2024	55.71	55.90	55.41	55.49	55.33	330,300
01 Mar 2024	55.32	55.58	54.83	55.51	55.35	241,200
29 Feb 2024	55.28	55.60	54.88	55.23	55.07	273,300
28 Feb 2024	54.63	55.01	54.49	54.72	54.56	193,700
27 Feb 2024	54.96	55.11	54.82	55.02	54.86	259,700
26 Feb 2024	54.64	54.95	54.38	54.65	54.49	313,200
23 Feb 2024	54.61	54.91	54.39	54.69	54.53	291,300
22 Feb 2024	54.49	54.67	54.26	54.59	54.44	274,600
21 Feb 2024	54.17	54.28	53.85	54.27	54.12	272,500
20 Feb 2024	54.32	54.51	54.14	54.29	54.14	361,500
16 Feb 2024	54.95	55.41	54.77	54.86	54.70	310,900
15 Feb 2024	54.59	55.58	54.59	55.58	55.42	351,500
14 Feb 2024	53.91	54.38	53.51	54.26	54.11	259,400
13 Feb 2024	53.60	53.80	52.84	53.28	53.13	380,100
12 Feb 2024	54.48	55.34	54.48	55.16	55.00	335,000
09 Feb 2024	53.96	54.37	53.67	54.33	54.18	305,100
08 Feb 2024	53.26	53.88	53.06	53.85	53.70	373,100
07 Feb 2024	53.36	53.42	52.89	53.24	53.09	475,600
06 Feb 2024	52.83	53.28	52.64	53.20	53.05	296,400
05 Feb 2024	53.14	53.14	52.43	52.82	52.67	401,300
02 Feb 2024	53.39	53.89	52.98	53.64	53.49	502,600
01 Feb 2024	53.50	53.88	52.78	53.88	53.73	312,900
31 Jan 2024	54.29	54.65	53.14	53.16	53.01	987,400
30 Jan 2024	54.58	54.74	54.36	54.46	54.31	358,900
29 Jan 2024	54.17	54.80	53.97	54.80	54.64	411,400
26 Jan 2024	54.28	54.55	54.02	54.17	54.02	261,800
25 Jan 2024	54.29	54.41	53.66	54.12	53.97	274,100
24 Jan 2024	54.67	54.67	53.58	53.67	53.52	314,200
23 Jan 2024	54.63	54.77	53.89	54.07	53.92	307,100
22 Jan 2024	53.78	54.35	53.78	54.28	54.13	386,700
19 Jan 2024	52.91	53.41	52.50	53.34	53.19	279,700
18 Jan 2024	52.68	52.82	52.14	52.77	52.62	365,000
17 Jan 2024	52.26	52.55	51.96	52.35	52.20	482,600
16 Jan 2024	52.95	53.10	52.64	52.86	52.71	385,300
12 Jan 2024	54.00	54.25	53.23	53.39	53.24	390,400
11 Jan 2024	53.61	53.62	52.86	53.48	53.33	420,900
10 Jan 2024	53.53	53.86	53.26	53.78	53.63	325,900
09 Jan 2024	53.56	53.75	53.29	53.55	53.40	369,700
08 Jan 2024	53.40	54.16	53.20	54.16	54.01	346,800
05 Jan 2024	53.17	54.01	53.10	53.36	53.21	334,800
04 Jan 2024	53.67	53.82	53.42	53.46	53.31	537,900
03 Jan 2024	54.50	54.50	53.54	53.59	53.44	386,100
02 Jan 2024	54.97	55.52	54.81	55.09	54.93	335,900
29 Dec 2023	55.90	56.00	55.28	55.35	55.19	236,500
28 Dec 2023	55.86	56.16	55.81	56.03	55.87	280,300
27 Dec 2023	56.13	56.31	55.85	56.11	55.95	290,300
26 Dec 2023	55.65	56.15	55.47	56.00	55.84	350,000
22 Dec 2023	55.42	55.82	55.17	55.45	55.29	392,500
21 Dec 2023	54.91	55.17	54.59	55.15	54.99	369,800
20 Dec 2023	55.10	55.74	54.29	54.29	54.14	485,700
19 Dec 2023	54.54	55.28	54.54	55.23	55.07	429,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,298.02+7.32(+0.22%)

Nikkei38,179.46-49.65(-0.13%)

Hang Seng19,083.46+119.78(+0.63%)

FTSE 1008,433.760.00(0.00%)

Bitcoin USD61,588.03+639.33(+1.05%)

CMC Crypto 2001,267.39+7.19(+0.57%)

Schwab Fundamental U.S. Small Company Index ETF (FNDA)

Straits Times Index
3,298.02
+7.32(+0.22%)

Nikkei
38,179.46
-49.65(-0.13%)

Hang Seng
19,083.46
+119.78(+0.63%)

FTSE 100
8,433.76
0.00(0.00%)

Bitcoin USD
61,588.03
+639.33(+1.05%)

CMC Crypto 200
1,267.39
+7.19(+0.57%)