Schwab Fundamental U.S. Broad Market ETF

FNDB
🏛️ usa →
25.73
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 25.61 25.75 25.61 25.73 0.1M
2025-09-25 25.57 25.57 25.42 25.52 0.1M
2025-09-24 25.66 25.72 25.60 25.61 0.0M
2025-09-23 25.77 25.93 25.73 25.77 0.0M
2025-09-22 25.71 25.79 25.65 25.76 0.1M
2025-09-19 25.84 25.84 25.64 25.73 0.1M
2025-09-18 25.71 25.81 25.68 25.74 0.1M
2025-09-17 25.62 25.82 25.51 25.61 0.1M
2025-09-16 25.56 25.60 25.48 25.54 0.1M
2025-09-15 25.57 25.64 25.51 25.56 0.1M
2025-09-12 25.62 25.62 25.49 25.50 0.1M
2025-09-11 25.37 25.64 25.37 25.61 0.1M
2025-09-10 25.36 25.38 25.21 25.29 0.1M
2025-09-09 25.26 25.34 25.25 25.30 0.1M
2025-09-08 25.38 25.38 25.16 25.28 0.8M
2025-09-05 25.44 25.52 25.21 25.31 0.1M
2025-09-04 25.21 25.37 25.14 25.37 0.3M
2025-09-03 25.11 25.18 25.02 25.12 0.1M
2025-09-02 25.00 25.11 24.92 25.11 0.1M
2025-08-29 25.26 25.28 25.15 25.23 0.1M
2025-08-28 25.22 25.24 25.14 25.22 0.1M
2025-08-27 25.10 25.25 25.10 25.23 0.1M
2025-08-26 25.06 25.10 25.00 25.10 0.1M
2025-08-25 25.18 25.18 25.04 25.04 0.2M
2025-08-22 24.87 25.22 24.86 25.19 0.1M
2025-08-21 24.69 24.77 24.63 24.73 0.0M
2025-08-20 24.86 24.86 24.72 24.77 0.1M
2025-08-19 24.80 24.94 24.77 24.84 0.1M
2025-08-18 24.80 24.81 24.75 24.77 0.1M
2025-08-15 24.90 24.90 24.76 24.76 0.1M
2025-08-14 24.72 24.85 24.68 24.82 0.1M
2025-08-13 24.66 24.88 24.66 24.86 0.1M
2025-08-12 24.40 24.62 24.39 24.62 0.1M
2025-08-11 24.41 24.41 24.24 24.28 0.1M
2025-08-08 24.23 24.35 24.21 24.34 0.1M
2025-08-07 24.30 24.37 24.08 24.13 0.1M
2025-08-06 24.17 24.20 24.07 24.13 0.1M
2025-08-05 24.12 24.18 23.99 24.08 0.3M
2025-08-04 23.97 24.09 23.94 24.09 0.1M
2025-08-01 24.01 24.01 23.72 23.83 0.1M
2025-07-31 24.33 24.41 24.12 24.17 0.1M
2025-07-30 24.50 24.50 24.22 24.33 0.1M
2025-07-29 24.57 24.57 24.42 24.47 0.1M
2025-07-28 24.66 24.66 24.46 24.52 0.1M
2025-07-25 24.56 24.61 24.46 24.61 0.1M
2025-07-24 24.65 24.67 24.53 24.53 0.1M
2025-07-23 24.57 24.67 24.50 24.67 0.1M
2025-07-22 24.32 24.47 24.32 24.45 0.1M
2025-07-21 24.25 24.36 24.23 24.24 0.1M
2025-07-18 24.33 24.33 24.16 24.22 0.1M
2025-07-17 24.10 24.27 24.10 24.26 0.1M
2025-07-16 24.16 24.16 23.90 24.11 0.1M
2025-07-15 24.40 24.41 24.07 24.07 0.1M
2025-07-14 24.34 24.37 24.26 24.36 0.1M
2025-07-11 24.39 24.41 24.29 24.37 0.1M
2025-07-10 24.40 24.56 24.34 24.51 0.1M
2025-07-09 24.36 24.39 24.25 24.39 0.1M
2025-07-08 24.29 24.39 24.23 24.32 0.1M
2025-07-07 24.41 24.43 24.14 24.25 0.1M
2025-07-03 24.34 24.49 24.34 24.47 0.1M
2025-07-02 24.21 24.34 24.18 24.34 0.1M
2025-07-01 23.93 24.32 23.90 24.27 0.1M
2025-06-30 23.93 24.01 23.88 23.98 0.1M
2025-06-27 23.81 23.96 23.74 23.88 0.1M
2025-06-26 23.69 23.79 23.65 23.77 0.1M
2025-06-25 23.73 23.73 23.55 23.59 0.1M
2025-06-24 23.69 23.83 23.69 23.79 0.1M
2025-06-23 23.49 23.61 23.35 23.60 0.1M
2025-06-20 23.55 23.55 23.40 23.44 0.1M
2025-06-18 23.41 23.57 23.41 23.42 0.0M
2025-06-17 23.54 23.59 23.40 23.40 0.1M
2025-06-16 23.52 23.67 23.52 23.59 0.1M
2025-06-13 23.48 23.60 23.35 23.40 0.1M
2025-06-12 23.55 23.63 23.43 23.63 0.3M
2025-06-11 23.64 23.69 23.51 23.56 0.1M
2025-06-10 23.55 23.67 23.51 23.65 0.1M
2025-06-09 23.50 23.58 23.44 23.47 0.1M
2025-06-06 23.35 23.45 23.35 23.42 0.1M
2025-06-05 23.27 23.32 23.12 23.17 0.1M
2025-06-04 23.38 23.38 23.24 23.24 0.1M
2025-06-03 23.11 23.34 23.08 23.31 0.1M
2025-06-02 23.10 23.17 22.96 23.17 0.1M
2025-05-30 23.07 23.18 22.95 23.12 0.5M
2025-05-29 23.19 23.19 22.92 23.14 0.1M
2025-05-28 23.26 23.26 23.04 23.04 0.1M
2025-05-27 23.00 23.22 22.99 23.22 0.1M
2025-05-23 22.71 22.87 22.69 22.81 0.1M
2025-05-22 22.87 23.03 22.83 22.90 0.1M
2025-05-21 23.30 23.30 22.95 22.95 0.3M
2025-05-20 23.46 23.49 23.33 23.41 0.1M
2025-05-19 23.26 23.50 23.26 23.46 0.1M
2025-05-16 23.34 23.48 23.24 23.47 0.0M
2025-05-15 23.08 23.30 23.01 23.30 0.1M
2025-05-14 23.22 23.22 23.09 23.10 0.1M
2025-05-13 23.25 23.32 23.20 23.24 0.1M
2025-05-12 23.21 23.25 23.08 23.25 0.1M
2025-05-09 22.69 22.70 22.55 22.61 0.1M
2025-05-08 22.58 22.82 22.50 22.60 0.1M
2025-05-07 22.47 22.52 22.31 22.43 0.1M
2025-05-06 22.41 22.50 22.31 22.37 0.1M
2025-05-05 22.53 22.63 22.47 22.49 0.1M
2025-05-02 22.53 22.68 22.46 22.62 0.2M
2025-05-01 22.40 22.52 22.30 22.31 0.1M
2025-04-30 22.08 22.35 21.84 22.32 0.2M
2025-04-29 22.11 22.34 22.10 22.30 0.0M
2025-04-28 22.16 22.24 21.98 22.19 0.1M
2025-04-25 22.08 22.12 21.92 22.11 0.1M
2025-04-24 21.75 22.15 21.74 22.12 0.1M
2025-04-23 21.98 22.19 21.72 21.76 0.1M
2025-04-22 21.26 21.60 21.25 21.56 0.1M
2025-04-21 21.26 21.28 20.84 21.02 0.1M
2025-04-17 21.38 21.63 21.35 21.47 0.1M
2025-04-16 21.56 21.70 21.20 21.34 0.1M
2025-04-15 21.82 21.92 21.66 21.70 0.1M
2025-04-14 21.79 21.88 21.58 21.77 0.1M
2025-04-11 21.20 21.57 20.99 21.50 0.1M
2025-04-10 21.56 21.56 20.76 21.21 0.2M
2025-04-09 20.18 21.99 20.10 21.88 0.2M
2025-04-08 21.37 21.39 20.05 20.36 0.1M
2025-04-07 20.20 21.37 19.95 20.70 0.4M
2025-04-04 21.51 21.59 20.82 20.86 0.3M
2025-04-03 22.51 22.59 22.10 22.10 0.2M
2025-04-02 22.87 23.25 22.87 23.20 0.1M
2025-04-01 22.97 23.13 22.82 23.03 0.1M
2025-03-31 22.63 23.11 22.63 23.01 0.3M
2025-03-28 23.15 23.21 22.80 22.85 0.1M
2025-03-27 23.24 23.33 23.11 23.21 0.1M
2025-03-26 23.39 23.46 23.21 23.29 0.1M
2025-03-25 23.45 23.51 23.35 23.43 0.1M
2025-03-24 23.33 23.48 23.30 23.46 0.1M
2025-03-21 23.08 23.16 22.91 23.14 0.1M
2025-03-20 23.08 23.34 23.08 23.20 0.3M
2025-03-19 23.04 23.37 23.04 23.26 0.1M
2025-03-18 23.19 23.19 22.98 23.07 0.1M
2025-03-17 22.92 23.27 22.92 23.19 0.2M
2025-03-14 22.67 22.95 22.65 22.93 0.2M
2025-03-13 22.75 22.79 22.43 22.52 0.2M
2025-03-12 22.94 22.94 22.56 22.71 0.2M
2025-03-11 23.04 23.04 22.62 22.78 0.2M
2025-03-10 23.27 23.33 22.87 23.08 0.1M
2025-03-07 23.26 23.54 23.17 23.50 0.1M
2025-03-06 23.28 23.48 23.18 23.34 0.3M
2025-03-05 23.28 23.60 23.17 23.51 0.1M
2025-03-04 23.58 23.66 23.26 23.34 0.2M
2025-03-03 24.13 24.24 23.64 23.79 0.1M
2025-02-28 23.76 24.11 23.71 24.08 0.2M
2025-02-27 23.96 24.08 23.77 23.78 0.2M
2025-02-26 24.02 24.13 23.86 23.93 0.1M
2025-02-25 24.00 24.10 23.86 24.03 0.3M
2025-02-24 24.06 24.14 23.96 24.02 0.2M
2025-02-21 24.39 24.39 24.01 24.05 0.1M
2025-02-20 24.46 24.46 24.25 24.40 0.1M
2025-02-19 24.38 24.51 24.37 24.48 0.1M
2025-02-18 24.36 24.46 24.31 24.45 0.2M
2025-02-14 24.32 24.40 24.29 24.31 0.2M
2025-02-13 24.17 24.32 24.13 24.32 0.1M
2025-02-12 23.99 24.14 23.95 24.08 0.1M
2025-02-11 24.06 24.17 24.00 24.17 0.2M
2025-02-10 24.16 24.16 24.02 24.10 0.1M
2025-02-07 24.25 24.25 23.99 24.01 0.2M
2025-02-06 24.31 24.31 24.09 24.23 0.1M
2025-02-05 24.08 24.23 24.01 24.22 0.1M
2025-02-04 24.00 24.15 23.96 24.13 0.2M
2025-02-03 23.79 24.10 23.73 24.02 0.2M
2025-01-31 24.32 24.41 24.12 24.15 0.1M
2025-01-30 24.22 24.40 24.20 24.33 0.1M
2025-01-29 24.17 24.30 24.12 24.17 0.1M
2025-01-28 24.28 24.28 24.15 24.21 0.1M
2025-01-27 24.05 24.28 23.99 24.26 0.2M
2025-01-24 24.24 24.27 24.18 24.23 0.1M
2025-01-23 24.13 24.24 24.10 24.24 0.2M
2025-01-22 24.17 24.17 24.07 24.09 0.2M
2025-01-21 24.02 24.12 24.02 24.11 0.2M
2025-01-17 23.86 23.95 23.83 23.90 0.1M
2025-01-16 23.71 23.75 23.58 23.73 0.2M
2025-01-15 23.67 23.74 23.61 23.67 0.1M
2025-01-14 23.29 23.37 23.16 23.35 0.2M
2025-01-13 22.94 23.21 22.92 23.21 0.1M
2025-01-10 23.19 23.19 22.99 23.05 0.1M
2025-01-08 23.29 23.36 23.16 23.35 0.1M
2025-01-07 23.52 23.57 23.27 23.35 0.1M
2025-01-06 23.50 23.65 23.39 23.44 0.2M
2025-01-03 23.32 23.41 23.17 23.39 0.1M
2025-01-02 23.40 23.45 23.09 23.20 0.2M