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
2023-12-29 62.07 62.13 61.73 61.94 0.4M
2023-12-28 62.00 62.20 62.00 62.11 0.4M
2023-12-27 61.95 62.11 61.87 62.04 0.4M
2023-12-26 61.72 62.12 61.72 62.01 0.3M
2023-12-22 61.58 61.90 61.42 61.63 0.4M
2023-12-21 61.29 61.49 60.97 61.45 0.5M
2023-12-20 61.63 61.87 60.85 60.87 0.6M
2023-12-19 61.33 61.78 61.33 61.77 0.5M
2023-12-18 61.34 61.40 61.20 61.27 0.9M
2023-12-15 61.16 61.25 60.93 61.03 0.6M
2023-12-14 61.07 61.49 61.04 61.33 0.5M
2023-12-13 59.72 60.69 59.62 60.69 0.4M
2023-12-12 59.62 59.75 59.39 59.69 0.5M
2023-12-11 59.38 59.66 59.34 59.65 0.5M
2023-12-08 59.03 59.42 59.00 59.30 0.3M
2023-12-07 58.92 59.15 58.86 59.08 0.4M
2023-12-06 59.07 59.21 58.63 58.66 0.4M
2023-12-05 59.25 59.31 59.09 59.17 0.4M
2023-12-04 59.17 59.52 59.15 59.44 0.4M
2023-12-01 58.91 59.57 58.85 59.54 0.5M
2023-11-30 58.75 59.01 58.59 58.98 0.4M
2023-11-29 58.80 59.03 58.53 58.60 0.4M
2023-11-28 58.43 58.74 58.38 58.51 0.4M
2023-11-27 58.49 58.59 58.42 58.49 0.3M
2023-11-24 58.52 58.68 58.52 58.67 0.2M
2023-11-22 58.37 58.62 58.37 58.53 0.5M
2023-11-21 58.31 58.32 58.15 58.27 0.4M
2023-11-20 58.05 58.56 58.05 58.44 0.6M
2023-11-17 58.07 58.15 57.91 58.14 0.5M
2023-11-16 57.84 57.99 57.62 57.88 0.5M
2023-11-15 57.84 58.18 57.84 58.01 0.3M
2023-11-14 57.23 57.86 57.20 57.68 0.3M
2023-11-13 56.43 56.64 56.32 56.49 0.5M
2023-11-10 56.09 56.62 55.88 56.57 0.3M
2023-11-09 56.43 56.43 55.81 55.87 0.5M
2023-11-08 56.44 56.52 56.06 56.26 0.3M
2023-11-07 56.38 56.54 56.24 56.42 0.5M
2023-11-06 56.65 56.71 56.32 56.52 0.4M
2023-11-03 56.38 56.81 56.36 56.60 0.4M
2023-11-02 55.34 56.01 55.34 56.00 0.4M
2023-11-01 54.65 55.04 54.51 54.95 0.4M
2023-10-31 54.25 54.58 54.08 54.54 0.6M
2023-10-30 53.81 54.28 53.72 54.16 0.5M
2023-10-27 54.05 54.08 53.32 53.46 0.6M
2023-10-26 54.20 54.36 53.82 53.97 0.5M
2023-10-25 54.68 54.71 54.22 54.30 0.4M
2023-10-24 54.85 55.13 54.64 54.88 0.4M
2023-10-23 54.65 55.07 54.46 54.56 0.7M
2023-10-20 55.42 55.52 54.87 54.89 0.7M
2023-10-19 56.04 56.30 55.42 55.50 0.4M
2023-10-18 56.44 56.53 55.86 55.97 0.4M
2023-10-17 56.12 56.89 56.08 56.68 0.3M
2023-10-16 56.14 56.60 56.14 56.42 0.5M
2023-10-13 56.23 56.44 55.66 55.86 0.4M
2023-10-12 56.49 56.49 55.65 55.99 0.3M
2023-10-11 56.40 56.50 56.06 56.40 0.4M
2023-10-10 56.11 56.62 56.07 56.34 0.3M
2023-10-09 55.37 56.04 55.35 55.95 0.3M
2023-10-06 54.78 55.76 54.50 55.52 1.1M
2023-10-05 55.02 55.18 54.75 55.03 1.3M
2023-10-04 55.04 55.21 54.63 55.12 0.4M
2023-10-03 55.37 55.58 54.82 55.03 0.5M
2023-10-02 55.90 55.93 55.35 55.67 0.7M
2023-09-29 56.54 56.57 55.82 55.97 0.4M
2023-09-28 55.83 56.41 55.82 56.25 0.5M
2023-09-27 56.01 56.07 55.48 55.90 0.4M
2023-09-26 56.27 56.37 55.75 55.81 0.4M
2023-09-25 56.22 56.64 56.22 56.64 0.4M
2023-09-22 56.71 56.82 56.39 56.43 0.4M
2023-09-21 57.08 57.14 56.59 56.60 0.4M
2023-09-20 57.90 58.05 57.36 57.39 0.3M
2023-09-19 58.11 58.17 57.72 58.03 0.3M
2023-09-18 58.09 58.29 57.98 58.16 0.3M
2023-09-15 58.42 58.53 58.02 58.11 0.4M
2023-09-14 58.35 58.70 58.34 58.65 0.3M
2023-09-13 58.13 58.26 57.84 58.01 0.2M
2023-09-12 58.04 58.38 58.00 58.06 0.3M
2023-09-11 58.15 58.26 57.95 58.12 0.3M
2023-09-08 57.77 58.00 57.75 57.89 0.4M
2023-09-07 57.61 57.82 57.54 57.69 0.3M
2023-09-06 58.03 58.09 57.59 57.86 0.4M
2023-09-05 58.58 58.62 58.14 58.15 0.3M
2023-09-01 58.74 58.82 58.44 58.63 0.3M
2023-08-31 58.61 58.66 58.35 58.35 0.3M
2023-08-30 58.36 58.59 58.29 58.51 0.3M
2023-08-29 57.68 58.36 57.65 58.35 0.4M
2023-08-28 57.48 57.75 57.43 57.65 1.0M
2023-08-25 57.17 57.42 56.69 57.26 0.5M
2023-08-24 57.55 57.90 56.92 56.92 0.3M
2023-08-23 57.19 57.60 57.12 57.53 0.5M
2023-08-22 57.49 57.52 57.04 57.09 0.3M
2023-08-21 57.37 57.46 56.94 57.34 0.3M
2023-08-18 56.87 57.42 56.84 57.32 0.3M
2023-08-17 57.76 57.87 57.15 57.21 0.3M
2023-08-16 57.94 58.21 57.57 57.57 0.3M
2023-08-15 58.43 58.53 57.93 58.01 0.4M
2023-08-14 58.57 58.78 58.45 58.78 0.3M
2023-08-11 58.38 58.80 58.35 58.69 0.3M
2023-08-10 58.90 59.30 58.48 58.61 0.4M
2023-08-09 58.95 59.01 58.53 58.63 0.3M
2023-08-08 58.69 58.95 58.32 58.92 0.3M
2023-08-07 58.82 59.14 58.82 59.14 0.3M
2023-08-04 59.00 59.31 58.53 58.61 0.3M
2023-08-03 58.75 59.09 58.60 58.81 0.3M
2023-08-02 59.23 59.32 58.93 59.00 0.3M
2023-08-01 59.60 59.76 59.47 59.62 0.6M
2023-07-31 59.77 59.88 59.58 59.78 0.4M
2023-07-28 59.65 59.77 59.40 59.61 0.3M
2023-07-27 59.92 59.97 59.11 59.22 0.4M
2023-07-26 59.27 59.67 59.27 59.50 0.3M
2023-07-25 59.20 59.50 59.18 59.31 0.3M
2023-07-24 59.04 59.41 59.04 59.29 0.4M
2023-07-21 59.13 59.14 58.89 58.95 0.2M
2023-07-20 58.94 59.12 58.88 58.94 0.3M
2023-07-19 58.79 59.07 58.76 58.97 0.4M
2023-07-18 58.13 58.68 58.13 58.64 0.3M
2023-07-17 57.97 58.30 57.91 58.18 0.3M
2023-07-14 58.51 58.51 58.00 58.07 0.3M
2023-07-13 58.29 58.49 58.24 58.42 0.3M
2023-07-12 58.26 58.37 58.03 58.13 0.5M
2023-07-11 57.37 57.86 57.34 57.82 0.5M
2023-07-10 56.97 57.34 56.95 57.27 0.4M
2023-07-07 56.87 57.52 56.87 57.04 0.4M
2023-07-06 57.03 57.07 56.66 57.01 0.5M
2023-07-05 57.53 57.70 57.42 57.55 0.4M
2023-07-03 57.47 57.79 57.46 57.76 0.3M
2023-06-30 57.39 57.70 57.34 57.57 0.3M
2023-06-29 56.67 57.06 56.63 57.06 0.3M
2023-06-28 56.59 56.74 56.38 56.72 0.3M
2023-06-27 56.19 56.81 56.14 56.71 0.4M
2023-06-26 56.04 56.33 56.02 56.16 0.3M
2023-06-23 56.03 56.23 55.93 56.06 0.4M
2023-06-22 56.36 56.45 56.22 56.43 0.4M
2023-06-21 56.49 56.72 56.33 56.47 0.4M
2023-06-20 57.18 57.20 56.74 56.95 0.4M
2023-06-16 57.83 57.83 57.40 57.45 0.6M
2023-06-15 56.80 57.70 56.80 57.58 0.3M
2023-06-14 57.05 57.23 56.51 56.89 0.5M
2023-06-13 56.76 57.12 56.72 56.98 0.5M
2023-06-12 56.28 56.60 56.19 56.58 0.5M
2023-06-09 56.28 56.45 56.13 56.25 0.3M
2023-06-08 56.09 56.30 55.89 56.23 0.3M
2023-06-07 55.88 56.18 55.79 56.11 0.4M
2023-06-06 55.38 55.85 55.36 55.80 0.4M
2023-06-05 55.74 55.79 55.42 55.46 0.4M
2023-06-02 55.00 55.79 55.00 55.66 0.3M
2023-06-01 54.31 54.80 54.09 54.67 0.3M
2023-05-31 54.30 54.39 54.02 54.20 0.4M
2023-05-30 54.74 54.81 54.39 54.57 0.3M
2023-05-26 54.19 54.71 54.19 54.62 0.3M
2023-05-25 54.15 54.21 53.75 54.06 0.4M
2023-05-24 54.44 54.47 54.04 54.16 0.4M
2023-05-23 54.91 55.15 54.60 54.63 0.4M
2023-05-22 55.07 55.29 54.83 55.06 0.4M
2023-05-19 55.32 55.42 54.91 55.06 0.5M
2023-05-18 54.70 55.25 54.64 55.21 0.5M
2023-05-17 54.33 54.91 54.21 54.83 0.3M
2023-05-16 54.47 54.53 54.05 54.05 0.3M
2023-05-15 54.48 54.73 54.28 54.62 0.3M
2023-05-12 54.66 54.67 54.07 54.41 0.3M
2023-05-11 54.44 54.51 54.21 54.47 0.4M
2023-05-10 55.00 55.04 54.13 54.66 0.5M
2023-05-09 54.58 54.79 54.50 54.62 0.3M
2023-05-08 54.91 54.95 54.67 54.81 0.3M
2023-05-05 54.39 54.98 54.39 54.85 0.3M
2023-05-04 54.21 54.25 53.61 53.84 0.7M
2023-05-03 54.88 55.17 54.38 54.42 0.2M
2023-05-02 55.50 55.50 54.37 54.82 0.4M
2023-05-01 55.68 55.93 55.61 55.63 0.3M
2023-04-28 55.10 55.70 55.10 55.70 0.3M
2023-04-27 54.45 55.21 54.45 55.19 0.3M
2023-04-26 54.56 54.61 54.05 54.16 0.7M
2023-04-25 55.15 55.20 54.60 54.62 0.3M
2023-04-24 55.28 55.45 55.19 55.43 0.5M
2023-04-21 55.41 55.41 55.05 55.31 0.3M
2023-04-20 55.32 55.52 55.14 55.34 0.3M
2023-04-19 55.57 55.79 55.49 55.73 0.3M
2023-04-18 55.91 55.92 55.60 55.83 0.5M
2023-04-17 55.48 55.77 55.38 55.77 0.3M
2023-04-14 55.59 55.89 55.22 55.53 0.3M
2023-04-13 55.17 55.63 55.00 55.56 0.3M
2023-04-12 55.60 55.64 55.00 55.08 0.3M
2023-04-11 55.22 55.51 55.20 55.33 0.4M
2023-04-10 54.66 55.10 54.63 55.09 0.3M
2023-04-06 54.75 55.00 54.66 54.89 0.4M
2023-04-05 54.64 54.85 54.56 54.84 0.2M
2023-04-04 55.33 55.33 54.55 54.79 0.3M
2023-04-03 55.00 55.38 54.96 55.28 0.3M
2023-03-31 54.40 54.95 54.40 54.92 0.5M
2023-03-30 54.32 54.37 53.99 54.24 0.4M
2023-03-29 53.68 53.99 53.61 53.95 3.7M
2023-03-28 53.12 53.36 52.99 53.20 0.3M
2023-03-27 53.25 53.43 52.99 53.21 0.6M
2023-03-24 52.26 52.84 51.92 52.84 0.5M
2023-03-23 52.89 53.36 52.14 52.49 0.3M
2023-03-22 53.58 53.89 52.57 52.57 0.4M
2023-03-21 53.71 53.93 53.57 53.85 0.3M
2023-03-20 52.68 53.27 52.68 53.12 0.3M
2023-03-17 53.19 53.19 52.35 52.55 0.2M
2023-03-16 52.23 53.42 52.10 53.32 0.5M
2023-03-15 52.44 52.64 51.90 52.64 0.6M
2023-03-14 53.34 53.67 52.70 53.26 0.4M
2023-03-13 52.45 53.28 52.13 52.59 1.1M
2023-03-10 53.69 54.04 52.83 53.11 0.6M
2023-03-09 55.00 55.18 53.70 53.81 0.3M
2023-03-08 54.91 55.09 54.60 54.89 0.3M
2023-03-07 55.82 55.82 54.83 54.95 0.4M
2023-03-06 55.95 56.17 55.75 55.83 0.3M
2023-03-03 55.38 55.93 55.23 55.89 0.3M
2023-03-02 54.59 55.26 54.49 55.16 0.3M
2023-03-01 54.79 55.01 54.63 54.82 0.4M
2023-02-28 55.09 55.23 54.86 54.86 0.3M
2023-02-27 55.44 55.63 54.99 55.12 0.3M
2023-02-24 54.84 55.11 54.60 55.01 0.4M
2023-02-23 55.53 55.67 54.87 55.39 0.3M
2023-02-22 55.39 55.60 55.08 55.27 0.4M
2023-02-21 55.93 56.07 55.30 55.39 0.4M
2023-02-17 56.37 56.53 56.07 56.50 0.3M
2023-02-16 56.58 57.10 56.49 56.58 0.3M
2023-02-15 56.67 57.14 56.58 57.13 0.3M
2023-02-14 56.97 57.34 56.54 57.01 0.3M
2023-02-13 56.51 57.13 56.49 57.12 0.4M
2023-02-10 56.05 56.55 56.01 56.48 0.3M
2023-02-09 57.03 57.11 56.00 56.10 0.3M
2023-02-08 56.94 57.08 56.60 56.69 0.3M
2023-02-07 56.54 57.39 56.34 57.25 0.3M
2023-02-06 56.70 56.81 56.40 56.72 0.3M
2023-02-03 57.06 57.50 56.90 57.05 0.7M
2023-02-02 57.37 57.69 57.03 57.54 0.3M
2023-02-01 56.39 57.41 56.05 56.99 0.5M
2023-01-31 55.95 56.67 55.85 56.67 0.6M
2023-01-30 56.04 56.37 55.81 55.83 0.3M
2023-01-27 56.24 56.66 56.19 56.39 0.3M
2023-01-26 56.17 56.43 55.84 56.40 0.3M
2023-01-25 55.33 55.96 55.15 55.93 0.4M
2023-01-24 55.56 55.87 55.19 55.74 0.3M
2023-01-23 55.28 56.05 55.24 55.76 0.4M
2023-01-20 54.51 55.22 54.25 55.21 0.3M
2023-01-19 54.39 54.64 54.12 54.36 0.3M
2023-01-18 55.79 55.87 54.71 54.75 0.4M
2023-01-17 55.85 56.03 55.61 55.65 0.3M
2023-01-13 55.27 56.00 55.27 55.93 0.3M
2023-01-12 55.68 55.96 55.28 55.74 0.3M
2023-01-11 55.15 55.55 55.04 55.51 0.3M
2023-01-10 54.59 55.01 54.38 55.01 0.4M
2023-01-09 55.00 55.36 54.57 54.57 0.4M
2023-01-06 54.04 54.96 53.86 54.80 0.2M
2023-01-05 53.69 53.84 53.41 53.63 0.3M
2023-01-04 53.65 54.22 53.50 53.96 0.3M
2023-01-03 53.69 53.95 53.00 53.38 0.5M