Schwab Fundamental U.S. Large Company ETF

FNDX
🏛️ usa →
26.31
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
2022-12-30 53.25 53.46 52.99 53.44 0.3M
2022-12-29 53.08 53.66 53.07 53.57 0.3M
2022-12-28 53.45 53.66 52.76 52.77 0.4M
2022-12-27 53.49 53.64 53.16 53.48 0.4M
2022-12-23 52.96 53.44 52.77 53.44 0.3M
2022-12-22 53.23 53.23 52.22 53.04 0.8M
2022-12-21 53.24 53.75 53.24 53.60 0.7M
2022-12-20 52.64 53.10 52.56 52.85 0.4M
2022-12-19 53.11 53.22 52.47 52.74 0.5M
2022-12-16 53.14 53.35 52.72 53.12 0.7M
2022-12-15 54.20 54.25 53.42 53.67 0.6M
2022-12-14 55.14 55.58 54.54 54.81 0.5M
2022-12-13 56.09 56.25 54.87 55.16 0.6M
2022-12-12 54.22 54.93 54.06 54.93 0.6M
2022-12-09 54.39 54.64 54.07 54.10 0.3M
2022-12-08 54.56 54.74 54.35 54.53 0.3M
2022-12-07 54.20 54.61 54.15 54.27 0.3M
2022-12-06 55.20 55.38 54.30 54.62 0.6M
2022-12-05 55.98 56.04 55.08 55.28 0.3M
2022-12-02 55.73 56.40 55.73 56.33 0.3M
2022-12-01 56.70 56.80 56.16 56.42 0.5M
2022-11-30 55.40 56.60 54.92 56.60 0.6M
2022-11-29 55.28 55.51 55.13 55.37 0.3M
2022-11-28 55.65 55.85 55.10 55.19 0.3M
2022-11-25 56.05 56.22 56.05 56.15 0.1M
2022-11-23 55.76 56.11 55.70 56.07 0.4M
2022-11-22 55.36 55.93 55.36 55.91 0.6M
2022-11-21 54.93 55.18 54.72 55.12 0.4M
2022-11-18 55.17 55.27 54.79 55.15 0.6M
2022-11-17 54.24 54.84 54.13 54.84 0.8M
2022-11-16 55.07 55.14 54.77 54.84 0.3M
2022-11-15 55.60 55.76 54.90 55.32 0.3M
2022-11-14 55.18 55.67 54.93 54.93 0.6M
2022-11-11 55.08 55.48 54.85 55.38 0.7M
2022-11-10 54.12 54.93 53.94 54.89 0.3M
2022-11-09 53.31 53.50 52.47 52.57 0.4M
2022-11-08 53.50 53.95 53.05 53.62 0.4M
2022-11-07 52.91 53.36 52.74 53.33 0.3M
2022-11-04 52.68 53.10 51.98 52.75 0.4M
2022-11-03 51.80 52.31 51.50 52.00 0.5M
2022-11-02 53.26 53.96 52.30 52.31 0.4M
2022-11-01 53.79 53.82 53.14 53.39 0.4M
2022-10-31 53.26 53.63 53.21 53.35 0.4M
2022-10-28 52.50 53.63 52.50 53.57 0.4M
2022-10-27 52.66 53.04 52.31 52.37 0.5M
2022-10-26 52.32 53.00 52.28 52.47 0.3M
2022-10-25 51.66 52.46 51.63 52.44 0.3M
2022-10-24 51.36 51.87 51.16 51.70 0.4M
2022-10-21 49.89 51.18 49.72 51.13 0.5M
2022-10-20 50.27 50.83 49.78 49.91 0.6M
2022-10-19 50.33 50.68 49.86 50.24 0.5M
2022-10-18 50.84 51.01 50.08 50.59 0.5M
2022-10-17 49.71 50.11 49.71 49.93 0.5M
2022-10-14 50.17 50.34 48.85 48.96 0.5M
2022-10-13 47.61 50.01 47.50 49.86 0.4M
2022-10-12 48.58 48.81 48.35 48.43 0.4M
2022-10-11 48.51 49.22 48.27 48.58 0.4M
2022-10-10 49.15 49.19 48.47 48.75 0.3M
2022-10-07 49.71 49.71 48.78 49.05 0.4M
2022-10-06 50.51 50.77 50.12 50.19 1.3M
2022-10-05 50.26 50.99 49.97 50.68 0.6M
2022-10-04 49.95 50.83 49.95 50.83 0.5M
2022-10-03 48.40 49.45 48.23 49.19 0.9M
2022-09-30 48.34 48.80 47.75 47.76 0.6M
2022-09-29 48.95 48.95 48.10 48.49 1.4M
2022-09-28 48.56 49.60 48.38 49.40 1.3M
2022-09-27 48.95 49.18 48.05 48.38 1.5M
2022-09-26 48.88 49.27 48.28 48.49 1.4M
2022-09-23 49.55 49.55 48.51 49.15 4.2M
2022-09-22 50.60 50.65 50.11 50.17 1.5M
2022-09-21 51.77 52.02 50.56 50.58 0.3M
2022-09-20 52.01 52.01 51.36 51.76 0.9M
2022-09-19 51.53 52.40 51.48 52.40 0.6M
2022-09-16 51.94 52.04 51.51 51.98 0.5M
2022-09-15 52.60 52.96 52.26 52.38 0.3M
2022-09-14 52.90 53.03 52.38 52.82 0.3M
2022-09-13 53.88 54.01 52.56 52.75 0.5M
2022-09-12 54.66 55.08 54.61 54.86 0.3M
2022-09-09 53.95 54.45 53.90 54.35 0.4M
2022-09-08 52.97 53.59 52.78 53.59 0.4M
2022-09-07 52.28 53.31 52.23 53.24 0.3M
2022-09-06 52.88 52.93 52.19 52.43 0.6M
2022-09-02 53.66 53.86 52.51 52.75 0.3M
2022-09-01 52.77 53.11 52.36 53.08 0.7M
2022-08-31 53.57 53.69 53.03 53.05 0.4M
2022-08-30 54.22 54.22 53.25 53.48 0.5M
2022-08-29 54.00 54.56 53.88 54.15 0.7M
2022-08-26 55.91 56.00 54.31 54.33 0.4M
2022-08-25 55.34 55.94 55.26 55.94 0.3M
2022-08-24 54.98 55.30 54.87 55.16 1.0M
2022-08-23 55.03 55.42 54.96 55.01 0.3M
2022-08-22 55.44 55.44 54.87 54.98 0.3M
2022-08-19 56.34 56.40 55.92 56.06 0.4M
2022-08-18 56.46 56.70 56.34 56.66 0.3M
2022-08-17 56.38 56.76 56.15 56.44 1.3M
2022-08-16 56.40 57.01 56.40 56.79 0.3M
2022-08-15 56.00 56.51 55.90 56.48 0.8M
2022-08-12 55.77 56.41 55.70 56.39 0.3M
2022-08-11 55.59 56.00 55.50 55.58 0.5M
2022-08-10 55.00 55.28 54.90 55.25 0.2M
2022-08-09 54.31 54.43 54.11 54.29 0.4M
2022-08-08 54.43 54.74 54.21 54.28 0.4M
2022-08-05 53.66 54.25 53.59 54.23 0.3M
2022-08-04 54.39 54.43 54.06 54.09 0.3M
2022-08-03 54.17 54.61 54.05 54.43 0.3M
2022-08-02 54.26 54.54 53.86 53.93 0.3M
2022-08-01 54.15 54.55 54.00 54.39 0.4M
2022-07-29 53.95 54.60 53.90 54.54 0.3M
2022-07-28 53.47 53.91 52.92 53.86 0.4M
2022-07-27 52.65 53.55 52.54 53.36 0.4M
2022-07-26 52.64 52.75 52.30 52.40 0.3M
2022-07-25 52.68 52.94 52.52 52.87 0.3M
2022-07-22 52.90 53.06 52.24 52.55 0.3M
2022-07-21 52.47 52.88 52.00 52.88 0.4M
2022-07-20 52.59 52.87 52.31 52.78 0.4M
2022-07-19 51.77 52.70 51.77 52.63 0.4M
2022-07-18 52.00 52.11 51.13 51.31 0.7M
2022-07-15 51.11 51.55 50.87 51.52 0.3M
2022-07-14 50.01 50.56 49.72 50.52 3.4M
2022-07-13 50.55 51.17 50.38 50.85 0.9M
2022-07-12 51.21 51.66 50.94 51.15 0.4M
2022-07-11 51.43 51.62 51.26 51.34 1.3M
2022-07-08 51.82 52.05 51.52 51.80 0.3M
2022-07-07 51.51 51.98 51.50 51.87 0.3M
2022-07-06 51.05 51.42 50.60 51.13 0.4M
2022-07-05 50.76 51.16 50.09 51.16 0.4M
2022-07-01 50.86 51.56 50.39 51.50 0.4M
2022-06-30 50.75 51.32 50.39 50.90 0.8M
2022-06-29 51.72 51.75 51.10 51.29 0.7M
2022-06-28 52.58 52.98 51.54 51.57 0.6M
2022-06-27 52.30 52.47 51.99 52.21 1.1M
2022-06-24 51.11 52.12 51.07 52.12 0.5M
2022-06-23 50.76 50.85 50.02 50.67 1.0M
2022-06-22 50.09 51.06 50.07 50.56 2.1M
2022-06-21 50.80 51.31 50.67 51.10 1.6M
2022-06-17 50.18 50.55 49.49 49.93 12.3M
2022-06-16 50.78 50.83 49.80 50.17 2.1M
2022-06-15 51.86 52.47 51.09 51.88 0.8M
2022-06-14 51.93 52.22 51.06 51.48 0.9M
2022-06-13 52.44 52.59 51.44 51.64 6.0M
2022-06-10 54.29 54.29 53.65 53.71 3.1M
2022-06-09 56.04 56.26 55.09 55.09 0.3M
2022-06-08 56.76 56.90 56.21 56.32 0.5M
2022-06-07 55.99 57.05 55.97 57.02 0.3M
2022-06-06 56.56 56.80 56.27 56.33 0.4M
2022-06-03 56.32 56.49 56.05 56.19 0.3M
2022-06-02 56.07 56.75 55.60 56.72 0.5M
2022-06-01 56.78 56.81 55.64 56.11 0.5M
2022-05-31 56.66 56.97 56.29 56.51 0.5M
2022-05-27 56.02 56.90 56.02 56.90 0.4M
2022-05-26 55.18 56.05 55.18 55.86 0.7M
2022-05-25 54.20 55.10 54.20 54.92 0.6M
2022-05-24 53.98 54.48 53.34 54.36 0.5M
2022-05-23 53.85 54.60 53.72 54.41 0.6M
2022-05-20 53.80 53.89 52.27 53.41 0.4M
2022-05-19 53.29 53.96 53.00 53.43 0.8M
2022-05-18 55.38 55.38 53.61 53.84 0.4M
2022-05-17 55.58 55.88 55.25 55.88 0.4M
2022-05-16 54.65 55.27 54.43 54.84 0.5M
2022-05-13 54.25 54.94 54.20 54.72 0.5M
2022-05-12 53.42 54.00 52.82 53.66 1.8M
2022-05-11 54.34 55.18 53.65 53.76 0.7M
2022-05-10 55.00 55.20 53.69 54.28 0.6M
2022-05-09 55.17 55.32 54.14 54.35 1.0M
2022-05-06 55.82 56.16 55.16 55.97 0.5M
2022-05-05 57.16 57.16 55.48 56.02 1.2M
2022-05-04 56.06 57.66 55.86 57.58 0.6M
2022-05-03 55.45 56.23 55.41 55.91 0.8M
2022-05-02 55.18 55.62 54.32 55.38 1.3M
2022-04-29 56.67 56.77 55.07 55.20 4.9M
2022-04-28 56.32 57.14 55.71 56.91 8.2M
2022-04-27 55.85 56.43 55.46 55.81 10.8M
2022-04-26 56.65 56.85 55.77 55.77 10.2M
2022-04-25 56.49 57.03 55.57 56.96 0.9M
2022-04-22 58.27 58.27 56.86 56.90 0.5M
2022-04-21 59.65 59.78 58.43 58.52 0.8M
2022-04-20 59.18 59.52 59.10 59.29 0.6M
2022-04-19 58.18 59.01 58.18 58.90 0.4M
2022-04-18 58.00 58.41 57.94 58.20 0.4M
2022-04-14 58.34 58.66 58.05 58.09 0.3M
2022-04-13 57.88 58.47 57.85 58.42 0.6M
2022-04-12 58.31 58.62 57.68 57.87 1.7M
2022-04-11 58.29 58.57 57.87 57.93 0.5M
2022-04-08 58.24 58.82 58.17 58.53 0.3M
2022-04-07 57.94 58.48 57.55 58.25 0.5M
2022-04-06 57.80 58.21 57.67 58.01 1.3M
2022-04-05 58.60 58.94 58.01 58.15 0.8M
2022-04-04 58.67 58.74 58.25 58.72 6.7M
2022-04-01 58.66 58.70 58.12 58.59 0.6M
2022-03-31 59.20 59.34 58.47 58.50 0.4M
2022-03-30 59.51 59.69 59.12 59.36 0.4M
2022-03-29 59.31 59.63 59.07 59.62 0.6M
2022-03-28 58.85 59.03 58.47 59.01 0.5M
2022-03-25 58.59 59.09 58.59 59.09 0.7M
2022-03-24 58.16 58.56 57.97 58.56 0.4M
2022-03-23 58.31 58.40 57.87 57.87 0.5M
2022-03-22 58.54 58.83 58.51 58.73 0.5M
2022-03-21 58.23 58.60 57.93 58.30 0.8M
2022-03-18 57.70 58.19 57.51 58.17 0.5M
2022-03-17 57.00 57.88 57.00 57.87 0.5M
2022-03-16 56.73 57.21 56.10 57.18 0.8M
2022-03-15 55.72 56.36 55.54 56.28 0.5M
2022-03-14 56.01 56.40 55.43 55.68 0.4M
2022-03-11 56.62 56.75 55.87 55.92 0.5M
2022-03-10 55.80 56.44 55.74 56.37 0.3M
2022-03-09 56.27 56.68 56.15 56.39 0.4M
2022-03-08 55.84 56.69 55.41 55.41 0.8M
2022-03-07 56.83 56.89 55.64 55.66 1.1M
2022-03-04 56.76 57.05 56.39 57.04 0.6M
2022-03-03 57.55 57.66 56.92 57.33 0.4M
2022-03-02 56.42 57.57 56.42 57.34 0.5M
2022-03-01 56.84 57.05 55.71 56.07 0.6M
2022-02-28 56.40 57.13 56.26 56.96 2.1M
2022-02-25 55.98 57.31 55.98 57.25 1.9M
2022-02-24 54.51 55.82 54.29 55.75 2.4M
2022-02-23 56.71 56.85 55.60 55.69 0.5M
2022-02-22 56.92 57.13 55.98 56.43 0.5M
2022-02-18 57.17 57.59 56.79 57.05 0.4M
2022-02-17 57.87 57.88 57.20 57.33 0.4M
2022-02-16 57.93 58.36 57.78 58.24 0.4M
2022-02-15 57.80 58.12 57.72 58.10 0.5M
2022-02-14 57.73 57.76 56.98 57.34 0.6M
2022-02-11 58.43 58.78 57.58 57.81 0.6M
2022-02-10 58.69 59.41 58.15 58.37 0.5M
2022-02-09 58.98 59.29 58.98 59.24 0.6M
2022-02-08 58.14 58.68 58.01 58.59 0.7M
2022-02-07 58.14 58.50 57.92 58.11 0.5M
2022-02-04 57.92 58.46 57.50 58.05 0.5M
2022-02-03 58.45 58.67 57.98 58.04 0.7M
2022-02-02 58.41 58.89 58.19 58.81 0.4M
2022-02-01 57.83 58.38 57.54 58.37 0.5M
2022-01-31 56.94 57.80 56.76 57.78 0.5M
2022-01-28 56.21 57.15 55.71 57.14 0.6M
2022-01-27 56.92 57.44 55.96 56.26 0.5M
2022-01-26 57.26 57.57 55.87 56.41 0.7M
2022-01-25 56.18 57.17 55.34 56.74 1.1M
2022-01-24 55.88 56.97 54.81 56.91 1.6M
2022-01-21 57.42 57.69 56.54 56.63 1.0M
2022-01-20 58.25 58.89 57.45 57.51 1.8M
2022-01-19 59.03 59.07 58.14 58.18 8.3M
2022-01-18 59.34 59.34 58.64 58.87 0.8M
2022-01-14 59.34 59.78 59.16 59.76 0.7M
2022-01-13 59.95 60.29 59.55 59.72 0.5M
2022-01-12 60.00 60.10 59.59 59.90 1.6M
2022-01-11 59.37 59.83 58.95 59.83 7.9M
2022-01-10 59.27 59.32 58.56 59.31 1.4M
2022-01-07 59.27 59.60 59.19 59.43 0.5M
2022-01-06 59.23 59.54 59.02 59.27 0.5M
2022-01-05 59.87 60.20 59.13 59.16 0.4M
2022-01-04 59.40 59.87 59.36 59.74 0.4M
2022-01-03 58.77 59.10 58.64 59.10 0.4M