Schwab Fundamental U.S. Large Company ETF (FNDX)
NYSEARCA: FNDX · Real-Time Price · USD
30.98
0.00 (0.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed
FNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 30.90 | 31.12 | 30.87 | 30.98 | 30.98 | - | 2,596,854 |
| Jun 25, 2026 | 31.02 | 31.19 | 30.93 | 30.98 | 30.98 | 0.42% | 3,135,641 |
| Jun 24, 2026 | 30.87 | 31.03 | 30.76 | 30.85 | 30.85 | -0.04% | 2,504,457 |
| Jun 23, 2026 | 30.87 | 31.10 | 30.82 | 30.98 | 30.86 | -0.42% | 2,547,242 |
| Jun 22, 2026 | 31.09 | 31.21 | 31.06 | 31.11 | 30.99 | 0.19% | 2,723,303 |
| Jun 18, 2026 | 31.20 | 31.24 | 31.02 | 31.05 | 30.93 | 0.42% | 3,014,036 |
| Jun 17, 2026 | 31.33 | 31.39 | 30.85 | 30.92 | 30.80 | -1.31% | 3,007,326 |
| Jun 16, 2026 | 31.45 | 31.56 | 31.30 | 31.33 | 31.21 | -0.32% | 1,583,267 |
| Jun 15, 2026 | 31.48 | 31.55 | 31.40 | 31.43 | 31.31 | 0.42% | 2,210,083 |
| Jun 12, 2026 | 31.12 | 31.38 | 31.02 | 31.30 | 31.18 | 0.90% | 3,850,750 |
| Jun 11, 2026 | 30.75 | 31.12 | 30.64 | 31.02 | 30.90 | 1.47% | 5,157,558 |
| Jun 10, 2026 | 30.82 | 30.96 | 30.56 | 30.57 | 30.45 | -0.91% | 3,404,804 |
| Jun 9, 2026 | 30.99 | 31.08 | 30.39 | 30.85 | 30.73 | 0.10% | 3,953,580 |
| Jun 8, 2026 | 30.91 | 31.05 | 30.81 | 30.82 | 30.70 | 0.26% | 3,930,319 |
| Jun 5, 2026 | 31.12 | 31.15 | 30.68 | 30.74 | 30.62 | -1.66% | 4,778,649 |
| Jun 4, 2026 | 31.09 | 31.29 | 31.09 | 31.26 | 31.14 | 0.68% | 1,720,851 |
| Jun 3, 2026 | 31.08 | 31.15 | 31.03 | 31.05 | 30.93 | -0.13% | 2,522,637 |
| Jun 2, 2026 | 30.89 | 31.12 | 30.87 | 31.09 | 30.97 | 0.52% | 2,774,939 |
| Jun 1, 2026 | 30.89 | 31.01 | 30.83 | 30.93 | 30.81 | -0.19% | 3,815,666 |
| May 29, 2026 | 31.08 | 31.11 | 30.96 | 30.99 | 30.87 | -0.13% | 2,210,342 |
| May 28, 2026 | 30.97 | 31.08 | 30.89 | 31.03 | 30.91 | 0.23% | 2,203,700 |
| May 27, 2026 | 30.95 | 31.00 | 30.90 | 30.96 | 30.84 | 0.13% | 2,497,894 |
| May 26, 2026 | 31.00 | 31.01 | 30.87 | 30.92 | 30.80 | 0.32% | 4,088,737 |
| May 22, 2026 | 30.71 | 30.88 | 30.66 | 30.82 | 30.70 | 0.78% | 2,871,110 |
| May 21, 2026 | 30.42 | 30.60 | 30.27 | 30.58 | 30.46 | 0.20% | 3,322,185 |
| May 20, 2026 | 30.36 | 30.54 | 30.33 | 30.52 | 30.40 | 0.76% | 3,103,217 |
| May 19, 2026 | 30.27 | 30.42 | 30.16 | 30.29 | 30.17 | -0.30% | 3,618,561 |
| May 18, 2026 | 30.32 | 30.42 | 30.26 | 30.38 | 30.26 | 0.26% | 2,831,053 |
| May 15, 2026 | 30.44 | 30.44 | 30.26 | 30.30 | 30.18 | -0.92% | 3,635,020 |
| May 14, 2026 | 30.53 | 30.68 | 30.48 | 30.58 | 30.46 | 0.30% | 2,951,618 |
| May 13, 2026 | 30.39 | 30.53 | 30.32 | 30.49 | 30.37 | 0.23% | 3,072,946 |
| May 12, 2026 | 30.36 | 30.45 | 30.17 | 30.42 | 30.30 | 0.03% | 47,993,717 |
| May 11, 2026 | 30.45 | 30.51 | 30.36 | 30.41 | 30.29 | 0.10% | 2,060,238 |
| May 8, 2026 | 30.30 | 30.43 | 30.22 | 30.38 | 30.26 | 0.73% | 2,001,886 |
| May 7, 2026 | 30.37 | 30.37 | 30.10 | 30.16 | 30.05 | -0.79% | 2,551,144 |
| May 6, 2026 | 30.27 | 30.45 | 30.27 | 30.40 | 30.28 | 0.70% | 2,586,820 |
| May 5, 2026 | 30.00 | 30.26 | 30.00 | 30.19 | 30.08 | 1.00% | 2,376,286 |
| May 4, 2026 | 29.99 | 30.08 | 29.83 | 29.89 | 29.78 | -0.60% | 2,908,664 |
| May 1, 2026 | 30.14 | 30.24 | 30.06 | 30.07 | 29.96 | -0.07% | 3,151,694 |
| Apr 30, 2026 | 29.71 | 30.13 | 29.66 | 30.09 | 29.98 | 1.42% | 2,287,055 |
| Apr 29, 2026 | 29.57 | 29.68 | 29.53 | 29.67 | 29.56 | 0.37% | 2,020,148 |
| Apr 28, 2026 | 29.63 | 29.64 | 29.47 | 29.56 | 29.45 | 0.10% | 1,976,938 |
| Apr 27, 2026 | 29.52 | 29.66 | 29.52 | 29.53 | 29.42 | 0.07% | 2,280,468 |
| Apr 24, 2026 | 29.60 | 29.66 | 29.46 | 29.51 | 29.40 | 0.07% | 3,093,003 |
| Apr 23, 2026 | 29.46 | 29.56 | 29.29 | 29.49 | 29.38 | 0.20% | 3,911,317 |
| Apr 22, 2026 | 29.56 | 29.58 | 29.38 | 29.43 | 29.32 | 0.27% | 3,171,921 |
| Apr 21, 2026 | 29.55 | 29.60 | 29.32 | 29.35 | 29.24 | -0.27% | 4,123,616 |
| Apr 20, 2026 | 29.38 | 29.50 | 29.38 | 29.43 | 29.32 | 0.03% | 3,746,968 |
| Apr 17, 2026 | 29.23 | 29.52 | 29.21 | 29.42 | 29.31 | 0.82% | 3,960,169 |
| Apr 16, 2026 | 29.04 | 29.20 | 29.01 | 29.18 | 29.07 | 0.59% | 4,301,342 |
| Apr 15, 2026 | 28.98 | 29.05 | 28.84 | 29.01 | 28.90 | 0.10% | 3,704,302 |
| Apr 14, 2026 | 28.87 | 29.01 | 28.77 | 28.98 | 28.87 | 0.31% | 5,405,970 |
| Apr 13, 2026 | 28.60 | 28.89 | 28.56 | 28.89 | 28.78 | 0.84% | 5,167,465 |
| Apr 10, 2026 | 28.85 | 28.85 | 28.61 | 28.65 | 28.54 | -0.52% | 4,413,635 |
| Apr 9, 2026 | 28.61 | 28.87 | 28.61 | 28.80 | 28.69 | 0.38% | 4,497,800 |
| Apr 8, 2026 | 28.48 | 28.70 | 28.45 | 28.69 | 28.58 | 1.92% | 5,219,606 |
| Apr 7, 2026 | 28.10 | 28.16 | 27.97 | 28.15 | 28.04 | 0.11% | 6,626,058 |
| Apr 6, 2026 | 27.96 | 28.12 | 27.92 | 28.12 | 28.01 | 0.50% | 6,974,893 |
| Apr 2, 2026 | 27.70 | 28.07 | 27.69 | 27.98 | 27.87 | 0.25% | 5,901,039 |
| Apr 1, 2026 | 27.88 | 28.01 | 27.86 | 27.91 | 27.80 | 0.22% | 13,778,604 |
| Mar 31, 2026 | 27.57 | 27.89 | 27.48 | 27.85 | 27.74 | 1.98% | 10,660,536 |
| Mar 30, 2026 | 27.62 | 27.65 | 27.21 | 27.31 | 27.21 | -0.26% | 7,547,402 |
| Mar 27, 2026 | 27.62 | 27.66 | 27.32 | 27.38 | 27.28 | -1.12% | 6,398,012 |
| Mar 26, 2026 | 27.77 | 27.96 | 27.66 | 27.69 | 27.58 | -0.75% | 5,987,761 |
| Mar 25, 2026 | 27.95 | 28.02 | 27.75 | 27.90 | 27.79 | 0.51% | 5,837,840 |
| Mar 24, 2026 | 27.63 | 28.04 | 27.61 | 27.87 | 27.65 | 0.43% | 5,537,404 |
| Mar 23, 2026 | 27.82 | 28.03 | 27.71 | 27.75 | 27.53 | 0.87% | 9,261,878 |
| Mar 20, 2026 | 27.81 | 27.84 | 27.39 | 27.51 | 27.30 | -1.08% | 4,592,283 |
| Mar 19, 2026 | 27.68 | 27.96 | 27.65 | 27.81 | 27.59 | -0.11% | 8,599,787 |
| Mar 18, 2026 | 28.08 | 28.13 | 27.83 | 27.84 | 27.62 | -1.17% | 6,161,517 |
| Mar 17, 2026 | 28.21 | 28.33 | 28.17 | 28.17 | 27.95 | 0.43% | 4,923,017 |
| Mar 16, 2026 | 28.07 | 28.19 | 28.01 | 28.05 | 27.83 | 0.68% | 5,879,063 |
| Mar 13, 2026 | 28.05 | 28.18 | 27.83 | 27.86 | 27.64 | -0.25% | 10,357,297 |
| Mar 12, 2026 | 28.06 | 28.16 | 27.92 | 27.93 | 27.71 | -1.17% | 9,238,144 |
| Mar 11, 2026 | 28.21 | 28.33 | 28.12 | 28.26 | 28.04 | 0.14% | 9,271,553 |
| Mar 10, 2026 | 28.27 | 28.51 | 28.16 | 28.22 | 28.00 | -0.35% | 8,800,874 |
| Mar 9, 2026 | 27.98 | 28.37 | 27.74 | 28.32 | 28.10 | 0.32% | 11,228,877 |
| Mar 6, 2026 | 28.30 | 28.32 | 28.02 | 28.23 | 28.01 | -1.16% | 8,404,642 |
| Mar 5, 2026 | 28.70 | 28.81 | 28.38 | 28.56 | 28.34 | -0.94% | 8,243,190 |
| Mar 4, 2026 | 28.74 | 28.90 | 28.61 | 28.83 | 28.61 | 0.45% | 7,355,092 |
| Mar 3, 2026 | 28.56 | 28.80 | 28.26 | 28.70 | 28.48 | -1.03% | 10,433,674 |
| Mar 2, 2026 | 28.83 | 29.07 | 28.78 | 29.00 | 28.77 | -0.10% | 8,080,597 |
| Feb 27, 2026 | 28.85 | 29.04 | 28.79 | 29.03 | 28.80 | 0.03% | 7,866,771 |
| Feb 26, 2026 | 29.04 | 29.14 | 28.86 | 29.02 | 28.79 | - | 8,642,353 |
| Feb 25, 2026 | 29.02 | 29.06 | 28.86 | 29.02 | 28.79 | 0.24% | 3,882,006 |
| Feb 24, 2026 | 28.79 | 28.98 | 28.74 | 28.95 | 28.72 | 0.56% | 6,852,063 |
| Feb 23, 2026 | 28.98 | 29.11 | 28.69 | 28.79 | 28.57 | -0.96% | 6,767,452 |
| Feb 20, 2026 | 28.86 | 29.08 | 28.80 | 29.07 | 28.84 | 0.48% | 9,190,077 |
| Feb 19, 2026 | 28.96 | 29.00 | 28.82 | 28.93 | 28.70 | -0.28% | 6,646,354 |
| Feb 18, 2026 | 28.92 | 29.09 | 28.85 | 29.01 | 28.78 | 0.52% | 6,185,110 |
| Feb 17, 2026 | 28.93 | 29.01 | 28.66 | 28.86 | 28.64 | -0.21% | 8,426,941 |
| Feb 13, 2026 | 28.77 | 29.06 | 28.67 | 28.92 | 28.69 | 0.45% | 7,714,872 |
| Feb 12, 2026 | 29.25 | 29.37 | 28.75 | 28.79 | 28.57 | -1.37% | 7,796,938 |
| Feb 11, 2026 | 29.21 | 29.27 | 29.08 | 29.19 | 28.96 | 0.45% | 5,536,986 |
| Feb 10, 2026 | 29.12 | 29.19 | 29.04 | 29.06 | 28.83 | -0.17% | 7,069,537 |
| Feb 9, 2026 | 29.04 | 29.18 | 28.93 | 29.11 | 28.88 | -0.10% | 5,185,609 |
| Feb 6, 2026 | 28.76 | 29.19 | 28.76 | 29.14 | 28.91 | 1.78% | 4,994,436 |
| Feb 5, 2026 | 28.70 | 28.78 | 28.51 | 28.63 | 28.41 | -0.87% | 6,632,231 |
| Feb 4, 2026 | 28.80 | 28.97 | 28.75 | 28.88 | 28.65 | 0.56% | 7,320,330 |
| Feb 3, 2026 | 28.63 | 28.85 | 28.49 | 28.72 | 28.50 | 0.35% | 6,860,743 |