NYSEArca - Delayed Quote USD
Schwab Fundamental U.S. Small Company ETF (FNDA)
28.21
+0.37
+(1.33%)
At close: June 6 at 4:00:00 PM EDT
28.16
-0.05
(-0.17%)
After hours: June 6 at 6:00:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 6, 2025 | 28.18 | 28.25 | 28.07 | 28.21 | 28.21 | 564,900 |
Jun 5, 2025 | 27.92 | 28.03 | 27.70 | 27.84 | 27.84 | 795,200 |
Jun 4, 2025 | 27.95 | 28.03 | 27.86 | 27.86 | 27.86 | 524,400 |
Jun 3, 2025 | 27.56 | 28.00 | 27.49 | 27.94 | 27.94 | 550,700 |
Jun 2, 2025 | 27.59 | 27.62 | 27.24 | 27.56 | 27.56 | 608,600 |
May 30, 2025 | 27.66 | 27.78 | 27.43 | 27.61 | 27.61 | 767,900 |
May 29, 2025 | 27.80 | 27.81 | 27.52 | 27.73 | 27.73 | 724,300 |
May 28, 2025 | 27.93 | 27.96 | 27.61 | 27.63 | 27.63 | 916,000 |
May 27, 2025 | 27.68 | 27.97 | 27.49 | 27.97 | 27.97 | 789,800 |
May 23, 2025 | 26.96 | 27.36 | 26.96 | 27.29 | 27.29 | 564,500 |
May 22, 2025 | 27.32 | 27.54 | 27.23 | 27.38 | 27.38 | 863,300 |
May 21, 2025 | 27.90 | 27.95 | 27.37 | 27.40 | 27.40 | 495,400 |
May 20, 2025 | 28.21 | 28.33 | 28.11 | 28.19 | 28.19 | 569,300 |
May 19, 2025 | 28.04 | 28.30 | 28.03 | 28.30 | 28.30 | 607,000 |
May 16, 2025 | 28.21 | 28.45 | 28.17 | 28.44 | 28.44 | 529,700 |
May 15, 2025 | 28.04 | 28.24 | 27.93 | 28.24 | 28.24 | 1,282,700 |
May 14, 2025 | 28.22 | 28.24 | 28.04 | 28.08 | 28.08 | 905,600 |
May 13, 2025 | 28.27 | 28.39 | 28.20 | 28.28 | 28.28 | 700,100 |
May 12, 2025 | 28.17 | 28.35 | 27.93 | 28.14 | 28.14 | 3,367,100 |
May 9, 2025 | 27.23 | 27.31 | 27.07 | 27.16 | 27.16 | 1,440,800 |
May 8, 2025 | 26.98 | 27.40 | 26.90 | 27.17 | 27.17 | 1,041,900 |
May 7, 2025 | 26.79 | 26.86 | 26.57 | 26.72 | 26.72 | 550,000 |
May 6, 2025 | 26.61 | 26.87 | 26.48 | 26.66 | 26.66 | 684,200 |
May 5, 2025 | 26.79 | 27.10 | 26.77 | 26.88 | 26.88 | 1,825,900 |
May 2, 2025 | 26.76 | 27.10 | 26.72 | 27.04 | 27.04 | 980,200 |
May 1, 2025 | 26.41 | 26.66 | 26.23 | 26.45 | 26.45 | 1,092,300 |
Apr 30, 2025 | 26.05 | 26.33 | 25.73 | 26.26 | 26.26 | 920,300 |
Apr 29, 2025 | 26.22 | 26.51 | 26.05 | 26.40 | 26.40 | 534,300 |
Apr 28, 2025 | 26.22 | 26.42 | 26.00 | 26.28 | 26.28 | 1,108,700 |
Apr 25, 2025 | 26.10 | 26.22 | 25.92 | 26.19 | 26.19 | 656,200 |
Apr 24, 2025 | 25.82 | 26.27 | 25.69 | 26.25 | 26.25 | 667,200 |
Apr 23, 2025 | 26.07 | 26.50 | 25.66 | 25.74 | 25.74 | 2,666,900 |
Apr 22, 2025 | 25.17 | 25.51 | 25.02 | 25.44 | 25.44 | 31,703,200 |
Apr 21, 2025 | 25.15 | 25.20 | 24.61 | 24.88 | 24.88 | 785,100 |
Apr 17, 2025 | 25.24 | 25.51 | 25.16 | 25.36 | 25.36 | 612,600 |
Apr 16, 2025 | 25.26 | 25.46 | 24.89 | 25.14 | 25.14 | 704,600 |
Apr 15, 2025 | 25.39 | 25.69 | 25.32 | 25.37 | 25.37 | 770,800 |
Apr 14, 2025 | 25.52 | 25.53 | 25.00 | 25.43 | 25.43 | 902,700 |
Apr 11, 2025 | 24.84 | 29.39 | 24.38 | 25.15 | 25.15 | 1,241,500 |
Apr 10, 2025 | 25.28 | 25.36 | 24.23 | 24.89 | 24.89 | 1,424,900 |
Apr 9, 2025 | 23.57 | 26.12 | 23.49 | 25.95 | 25.95 | 6,610,500 |
Apr 8, 2025 | 25.24 | 25.31 | 23.56 | 23.85 | 23.85 | 1,847,000 |
Apr 7, 2025 | 23.96 | 25.66 | 23.54 | 24.48 | 24.48 | 4,773,300 |
Apr 4, 2025 | 25.02 | 25.23 | 24.27 | 24.81 | 24.81 | 11,636,200 |
Apr 3, 2025 | 26.66 | 26.84 | 25.93 | 25.93 | 25.93 | 3,458,600 |
Apr 2, 2025 | 27.16 | 27.91 | 27.16 | 27.87 | 27.87 | 605,100 |
Apr 1, 2025 | 27.33 | 27.62 | 27.06 | 27.48 | 27.48 | 1,369,000 |
Mar 31, 2025 | 27.06 | 27.52 | 26.88 | 27.39 | 27.39 | 1,415,900 |
Mar 28, 2025 | 27.81 | 27.85 | 27.19 | 27.34 | 27.34 | 961,800 |
Mar 27, 2025 | 27.98 | 28.08 | 27.77 | 27.88 | 27.88 | 1,071,400 |
Mar 26, 2025 | 0.051 Dividend | |||||
Mar 26, 2025 | 28.17 | 28.25 | 27.88 | 27.98 | 27.98 | 639,700 |
Mar 25, 2025 | 28.32 | 28.36 | 28.06 | 28.14 | 28.09 | 777,600 |
Mar 24, 2025 | 28.04 | 28.33 | 28.04 | 28.31 | 28.26 | 661,500 |
Mar 21, 2025 | 27.58 | 27.77 | 27.43 | 27.67 | 27.62 | 680,800 |
Mar 20, 2025 | 27.79 | 28.15 | 27.79 | 27.87 | 27.82 | 730,100 |
Mar 19, 2025 | 27.71 | 28.19 | 27.70 | 28.04 | 27.99 | 1,325,100 |
Mar 18, 2025 | 27.77 | 27.77 | 27.54 | 27.66 | 27.61 | 996,500 |
Mar 17, 2025 | 27.50 | 27.93 | 27.48 | 27.84 | 27.79 | 832,900 |
Mar 14, 2025 | 27.12 | 27.51 | 27.08 | 27.50 | 27.45 | 819,600 |
Mar 13, 2025 | 27.31 | 27.37 | 26.72 | 26.85 | 26.80 | 1,192,300 |
Mar 12, 2025 | 27.57 | 27.61 | 27.10 | 27.26 | 27.21 | 1,073,700 |
Mar 11, 2025 | 27.56 | 27.64 | 27.10 | 27.29 | 27.24 | 1,412,300 |
Mar 10, 2025 | 27.81 | 28.00 | 27.29 | 27.49 | 27.44 | 1,193,500 |
Mar 7, 2025 | 27.91 | 28.23 | 27.59 | 28.12 | 28.07 | 788,400 |
Mar 6, 2025 | 28.00 | 28.26 | 27.81 | 27.94 | 27.89 | 1,222,000 |
Mar 5, 2025 | 28.07 | 28.37 | 27.86 | 28.33 | 28.28 | 837,800 |
Mar 4, 2025 | 28.20 | 28.51 | 27.75 | 28.05 | 28.00 | 2,722,100 |
Mar 3, 2025 | 29.22 | 29.30 | 28.34 | 28.50 | 28.45 | 873,500 |
Feb 28, 2025 | 28.82 | 29.12 | 28.71 | 29.12 | 29.07 | 865,800 |
Feb 27, 2025 | 29.21 | 29.27 | 28.84 | 28.85 | 28.80 | 823,400 |
Feb 26, 2025 | 29.31 | 29.51 | 29.13 | 29.20 | 29.15 | 632,000 |
Feb 25, 2025 | 29.25 | 29.41 | 29.04 | 29.21 | 29.16 | 869,100 |
Feb 24, 2025 | 29.44 | 29.45 | 29.10 | 29.22 | 29.17 | 1,152,200 |
Feb 21, 2025 | 30.17 | 30.17 | 29.21 | 29.29 | 29.24 | 734,900 |
Feb 20, 2025 | 30.20 | 30.22 | 29.82 | 29.98 | 29.93 | 494,300 |
Feb 19, 2025 | 30.21 | 30.35 | 30.12 | 30.27 | 30.22 | 584,100 |
Feb 18, 2025 | 30.24 | 30.39 | 30.17 | 30.39 | 30.33 | 626,100 |
Feb 14, 2025 | 30.37 | 30.46 | 30.15 | 30.17 | 30.12 | 751,300 |
Feb 13, 2025 | 30.12 | 30.25 | 29.99 | 30.22 | 30.17 | 1,091,900 |
Feb 12, 2025 | 29.83 | 30.03 | 29.79 | 29.91 | 29.86 | 690,800 |
Feb 11, 2025 | 30.10 | 30.30 | 30.03 | 30.27 | 30.22 | 445,700 |
Feb 10, 2025 | 30.42 | 30.42 | 30.19 | 30.29 | 30.24 | 510,800 |
Feb 7, 2025 | 30.58 | 30.64 | 30.19 | 30.24 | 30.19 | 768,800 |
Feb 6, 2025 | 30.72 | 30.72 | 30.39 | 30.57 | 30.51 | 482,900 |
Feb 5, 2025 | 30.41 | 30.56 | 30.26 | 30.54 | 30.48 | 465,100 |
Feb 4, 2025 | 30.00 | 30.32 | 29.99 | 30.29 | 30.24 | 830,500 |
Feb 3, 2025 | 29.85 | 30.29 | 29.70 | 30.03 | 29.98 | 894,800 |
Jan 31, 2025 | 30.79 | 30.88 | 30.38 | 30.48 | 30.42 | 604,100 |
Jan 30, 2025 | 30.70 | 30.91 | 30.53 | 30.76 | 30.70 | 504,300 |
Jan 29, 2025 | 30.55 | 30.71 | 30.25 | 30.41 | 30.35 | 756,300 |
Jan 28, 2025 | 30.60 | 30.68 | 30.44 | 30.54 | 30.48 | 503,000 |
Jan 27, 2025 | 30.45 | 30.88 | 30.45 | 30.59 | 30.53 | 670,200 |
Jan 24, 2025 | 30.73 | 30.83 | 30.64 | 30.71 | 30.65 | 694,600 |
Jan 23, 2025 | 30.65 | 30.80 | 30.52 | 30.74 | 30.68 | 597,300 |
Jan 22, 2025 | 30.93 | 30.93 | 30.69 | 30.71 | 30.65 | 573,500 |
Jan 21, 2025 | 30.74 | 30.99 | 30.73 | 30.99 | 30.93 | 584,200 |
Jan 17, 2025 | 30.62 | 30.62 | 30.41 | 30.50 | 30.44 | 511,400 |
Jan 16, 2025 | 30.22 | 30.41 | 30.06 | 30.32 | 30.27 | 593,200 |
Jan 15, 2025 | 30.39 | 30.44 | 30.10 | 30.19 | 30.14 | 508,900 |
Jan 14, 2025 | 29.58 | 29.78 | 29.43 | 29.73 | 29.68 | 456,400 |
Jan 13, 2025 | 28.93 | 29.37 | 28.92 | 29.32 | 29.27 | 655,800 |
Jan 10, 2025 | 29.33 | 29.35 | 29.02 | 29.16 | 29.11 | 924,800 |
Jan 8, 2025 | 29.51 | 29.71 | 29.30 | 29.66 | 29.61 | 694,600 |
Jan 7, 2025 | 30.04 | 30.09 | 29.50 | 29.67 | 29.62 | 685,400 |
Jan 6, 2025 | 30.10 | 30.27 | 29.88 | 29.93 | 29.88 | 813,000 |
Jan 3, 2025 | 29.65 | 29.93 | 29.49 | 29.91 | 29.86 | 521,800 |
Jan 2, 2025 | 29.92 | 30.04 | 29.46 | 29.57 | 29.52 | 710,100 |
Dec 31, 2024 | 29.72 | 29.92 | 29.58 | 29.70 | 29.65 | 572,400 |
Dec 30, 2024 | 29.57 | 29.73 | 29.26 | 29.58 | 29.53 | 765,000 |
Dec 27, 2024 | 29.99 | 30.11 | 29.56 | 29.79 | 29.74 | 564,700 |
Dec 26, 2024 | 29.86 | 30.18 | 29.74 | 30.13 | 30.08 | 393,300 |
Dec 24, 2024 | 29.77 | 29.99 | 29.61 | 29.97 | 29.92 | 348,200 |
Dec 23, 2024 | 29.69 | 29.77 | 29.48 | 29.72 | 29.67 | 655,400 |
Dec 20, 2024 | 29.40 | 30.10 | 29.40 | 29.78 | 29.73 | 709,900 |
Dec 19, 2024 | 29.87 | 30.07 | 29.49 | 29.53 | 29.48 | 932,700 |
Dec 18, 2024 | 30.97 | 31.09 | 29.47 | 29.62 | 29.57 | 780,300 |
Dec 17, 2024 | 31.10 | 31.18 | 30.82 | 30.86 | 30.80 | 597,400 |
Dec 16, 2024 | 31.21 | 31.41 | 31.12 | 31.23 | 31.17 | 799,500 |
Dec 13, 2024 | 31.41 | 31.42 | 31.08 | 31.20 | 31.14 | 533,800 |
Dec 12, 2024 | 31.62 | 31.69 | 31.40 | 31.41 | 31.35 | 518,300 |
Dec 11, 2024 | 0.164 Dividend | |||||
Dec 11, 2024 | 31.75 | 31.82 | 31.59 | 31.68 | 31.62 | 747,700 |
Dec 10, 2024 | 31.82 | 31.89 | 31.54 | 31.65 | 31.43 | 590,400 |
Dec 9, 2024 | 32.03 | 32.19 | 31.79 | 31.79 | 31.57 | 596,800 |
Dec 6, 2024 | 32.10 | 32.14 | 31.81 | 31.87 | 31.65 | 547,800 |
Dec 5, 2024 | 32.24 | 32.24 | 31.88 | 31.89 | 31.67 | 434,700 |
Dec 4, 2024 | 32.15 | 32.26 | 32.01 | 32.24 | 32.01 | 462,200 |
Dec 3, 2024 | 32.28 | 32.32 | 31.99 | 32.10 | 31.88 | 600,500 |
Dec 2, 2024 | 32.23 | 32.35 | 32.01 | 32.24 | 32.01 | 616,500 |
Nov 29, 2024 | 32.35 | 32.48 | 32.20 | 32.22 | 31.99 | 430,100 |
Nov 27, 2024 | 32.33 | 32.56 | 32.16 | 32.19 | 31.97 | 414,700 |
Nov 26, 2024 | 32.34 | 32.34 | 32.04 | 32.18 | 31.96 | 545,200 |
Nov 25, 2024 | 32.17 | 32.71 | 32.17 | 32.42 | 32.19 | 621,800 |
Nov 22, 2024 | 31.48 | 31.92 | 31.48 | 31.86 | 31.64 | 480,800 |
Nov 21, 2024 | 31.00 | 31.46 | 30.96 | 31.38 | 31.16 | 991,500 |
Nov 20, 2024 | 30.82 | 30.94 | 30.60 | 30.94 | 30.72 | 569,000 |
Nov 19, 2024 | 30.52 | 30.89 | 30.44 | 30.88 | 30.66 | 535,300 |
Nov 18, 2024 | 30.82 | 30.98 | 30.73 | 30.84 | 30.62 | 1,003,700 |
Nov 15, 2024 | 31.09 | 31.10 | 30.68 | 30.77 | 30.56 | 654,500 |
Nov 14, 2024 | 31.44 | 31.48 | 30.96 | 31.05 | 30.83 | 545,300 |
Nov 13, 2024 | 31.69 | 31.77 | 31.30 | 31.33 | 31.11 | 622,900 |
Nov 12, 2024 | 31.77 | 31.95 | 31.42 | 31.53 | 31.31 | 507,900 |
Nov 11, 2024 | 31.84 | 32.08 | 31.80 | 31.96 | 31.74 | 578,200 |
Nov 8, 2024 | 31.44 | 31.65 | 31.37 | 31.58 | 31.36 | 625,900 |
Nov 7, 2024 | 31.52 | 31.69 | 31.33 | 31.44 | 31.22 | 604,800 |
Nov 6, 2024 | 31.13 | 31.56 | 31.01 | 31.50 | 31.28 | 904,700 |
Nov 5, 2024 | 29.42 | 29.96 | 29.36 | 29.96 | 29.75 | 637,100 |
Nov 4, 2024 | 29.32 | 29.68 | 29.28 | 29.48 | 29.27 | 445,600 |
Nov 1, 2024 | 29.51 | 29.64 | 29.31 | 29.35 | 29.15 | 456,700 |
Oct 31, 2024 | 29.71 | 29.80 | 29.28 | 29.28 | 29.08 | 314,500 |
Oct 30, 2024 | 29.63 | 30.13 | 29.63 | 29.75 | 29.54 | 435,900 |
Oct 29, 2024 | 29.60 | 29.77 | 29.54 | 29.76 | 29.55 | 369,800 |
Oct 28, 2024 | 29.65 | 29.87 | 29.61 | 29.84 | 29.63 | 438,800 |
Oct 25, 2024 | 29.75 | 29.78 | 29.37 | 29.44 | 29.23 | 406,800 |
Oct 24, 2024 | 29.56 | 29.60 | 29.37 | 29.54 | 29.33 | 366,700 |
Oct 23, 2024 | 29.52 | 29.61 | 29.21 | 29.43 | 29.22 | 582,100 |
Oct 22, 2024 | 29.70 | 29.70 | 29.55 | 29.66 | 29.45 | 373,600 |
Oct 21, 2024 | 30.24 | 30.25 | 29.77 | 29.81 | 29.60 | 449,100 |
Oct 18, 2024 | 30.40 | 30.40 | 30.24 | 30.25 | 30.04 | 408,600 |
Oct 17, 2024 | 30.38 | 30.38 | 30.18 | 30.33 | 30.12 | 488,600 |
Oct 16, 2024 | 30.19 | 30.42 | 30.15 | 30.35 | 30.14 | 510,000 |
Oct 15, 2024 | 29.87 | 30.29 | 29.84 | 29.96 | 29.75 | 522,600 |
Oct 14, 2024 | 29.72 | 29.94 | 29.59 | 29.91 | 29.70 | 244,200 |
Oct 11, 2024 | 2:1 Stock Splits | |||||
Oct 11, 2024 | 29.31 | 29.74 | 29.31 | 29.74 | 29.53 | 338,100 |
Oct 10, 2024 | 29.22 | 29.28 | 29.04 | 29.26 | 29.06 | 423,400 |
Oct 9, 2024 | 29.29 | 29.58 | 29.25 | 29.40 | 29.19 | 388,600 |
Oct 8, 2024 | 29.33 | 29.40 | 29.20 | 29.29 | 29.09 | 371,600 |
Oct 7, 2024 | 29.49 | 29.49 | 29.15 | 29.34 | 29.14 | 533,200 |
Oct 4, 2024 | 29.58 | 29.63 | 29.33 | 29.55 | 29.34 | 372,400 |
Oct 3, 2024 | 29.24 | 29.30 | 29.03 | 29.18 | 28.98 | 364,200 |
Oct 2, 2024 | 29.35 | 29.57 | 29.27 | 29.39 | 29.18 | 364,000 |
Oct 1, 2024 | 29.72 | 29.72 | 29.25 | 29.45 | 29.24 | 594,200 |
Sep 30, 2024 | 29.65 | 29.82 | 29.50 | 29.78 | 29.58 | 509,800 |
Sep 27, 2024 | 29.83 | 30.00 | 29.63 | 29.73 | 29.52 | 372,400 |
Sep 26, 2024 | 29.64 | 29.77 | 29.49 | 29.55 | 29.34 | 457,600 |
Sep 25, 2024 | 0.1075 Dividend | |||||
Sep 25, 2024 | 29.72 | 29.72 | 29.31 | 29.35 | 29.15 | 572,000 |
Sep 24, 2024 | 29.88 | 29.91 | 29.69 | 29.82 | 29.50 | 520,800 |
Sep 23, 2024 | 29.86 | 29.91 | 29.64 | 29.75 | 29.43 | 387,200 |
Sep 20, 2024 | 29.93 | 29.93 | 29.68 | 29.70 | 29.39 | 564,000 |
Sep 19, 2024 | 30.09 | 30.09 | 29.74 | 30.00 | 29.69 | 397,800 |
Sep 18, 2024 | 29.50 | 30.09 | 29.33 | 29.49 | 29.17 | 460,000 |
Sep 17, 2024 | 29.46 | 29.74 | 29.38 | 29.48 | 29.17 | 420,200 |
Sep 16, 2024 | 29.17 | 29.31 | 29.08 | 29.27 | 28.97 | 390,600 |
Sep 13, 2024 | 28.70 | 29.10 | 28.70 | 29.08 | 28.77 | 397,000 |
Sep 12, 2024 | 28.26 | 28.56 | 28.08 | 28.45 | 28.15 | 399,400 |
Sep 11, 2024 | 27.96 | 28.15 | 27.50 | 28.10 | 27.80 | 449,200 |
Sep 10, 2024 | 28.16 | 28.16 | 27.78 | 28.07 | 27.77 | 504,400 |
Sep 9, 2024 | 28.16 | 28.31 | 28.06 | 28.11 | 27.81 | 520,600 |
Sep 6, 2024 | 28.59 | 28.68 | 28.02 | 28.11 | 27.82 | 498,200 |
Sep 5, 2024 | 28.75 | 28.80 | 28.43 | 28.57 | 28.27 | 387,000 |
Sep 4, 2024 | 28.63 | 28.91 | 28.55 | 28.61 | 28.31 | 368,000 |
Sep 3, 2024 | 29.19 | 29.31 | 28.64 | 28.70 | 28.40 | 528,000 |
Aug 30, 2024 | 29.42 | 29.50 | 29.10 | 29.45 | 29.14 | 299,000 |
Aug 29, 2024 | 29.35 | 29.54 | 29.11 | 29.27 | 28.96 | 373,800 |
Aug 28, 2024 | 29.17 | 29.33 | 29.01 | 29.17 | 28.86 | 357,800 |
Aug 27, 2024 | 29.28 | 29.37 | 29.15 | 29.33 | 29.03 | 449,800 |
Aug 26, 2024 | 29.65 | 29.74 | 29.42 | 29.42 | 29.11 | 399,000 |
Aug 23, 2024 | 28.86 | 29.58 | 28.83 | 29.50 | 29.18 | 567,800 |
Aug 22, 2024 | 28.88 | 28.98 | 28.62 | 28.67 | 28.36 | 388,200 |
Aug 21, 2024 | 28.69 | 28.88 | 28.55 | 28.84 | 28.54 | 421,200 |
Aug 20, 2024 | 28.84 | 28.84 | 28.49 | 28.55 | 28.25 | 471,400 |
Aug 19, 2024 | 28.61 | 28.87 | 28.61 | 28.85 | 28.55 | 573,600 |
Aug 16, 2024 | 28.45 | 28.71 | 28.45 | 28.60 | 28.30 | 488,200 |
Aug 15, 2024 | 28.38 | 28.62 | 28.30 | 28.50 | 28.19 | 482,000 |
Aug 14, 2024 | 28.05 | 28.06 | 27.75 | 27.89 | 27.60 | 613,000 |
Aug 13, 2024 | 27.70 | 28.01 | 27.56 | 27.99 | 27.69 | 397,400 |
Aug 12, 2024 | 27.83 | 27.84 | 27.43 | 27.50 | 27.21 | 438,800 |
Aug 9, 2024 | 27.90 | 27.90 | 27.66 | 27.82 | 27.53 | 364,800 |
Aug 8, 2024 | 27.56 | 27.90 | 27.49 | 27.86 | 27.57 | 718,400 |
Aug 7, 2024 | 27.99 | 27.99 | 27.23 | 27.27 | 26.98 | 460,800 |
Aug 6, 2024 | 27.46 | 27.95 | 27.22 | 27.61 | 27.32 | 671,200 |
Aug 5, 2024 | 26.96 | 27.66 | 26.68 | 27.36 | 27.08 | 1,002,400 |
Aug 2, 2024 | 28.34 | 28.43 | 27.93 | 28.20 | 27.90 | 861,600 |
Aug 1, 2024 | 29.94 | 30.02 | 28.88 | 29.08 | 28.77 | 725,200 |
Jul 31, 2024 | 29.95 | 30.50 | 29.73 | 29.97 | 29.65 | 626,400 |
Jul 30, 2024 | 29.75 | 29.94 | 29.63 | 29.80 | 29.49 | 608,200 |
Jul 29, 2024 | 29.93 | 30.02 | 29.61 | 29.69 | 29.38 | 541,800 |
Jul 26, 2024 | 29.77 | 29.92 | 29.58 | 29.85 | 29.54 | 478,600 |
Jul 25, 2024 | 29.09 | 29.81 | 29.07 | 29.39 | 29.08 | 760,600 |
Jul 24, 2024 | 29.51 | 29.74 | 29.03 | 29.06 | 28.75 | 734,000 |
Jul 23, 2024 | 29.28 | 29.76 | 29.28 | 29.64 | 29.32 | 629,200 |
Jul 22, 2024 | 29.10 | 29.44 | 28.83 | 29.43 | 29.12 | 734,800 |
Jul 19, 2024 | 29.17 | 29.23 | 28.90 | 29.00 | 28.69 | 243,800 |
Jul 18, 2024 | 29.50 | 29.92 | 29.03 | 29.16 | 28.85 | 532,200 |
Jul 17, 2024 | 29.52 | 30.01 | 29.52 | 29.56 | 29.25 | 701,400 |
Jul 16, 2024 | 29.06 | 29.80 | 29.06 | 29.77 | 29.46 | 789,400 |
Jul 15, 2024 | 28.65 | 29.06 | 28.61 | 28.89 | 28.58 | 656,400 |
Jul 12, 2024 | 28.43 | 28.68 | 28.42 | 28.48 | 28.17 | 1,494,000 |
Jul 11, 2024 | 27.82 | 28.27 | 27.78 | 28.25 | 27.95 | 759,400 |
Jul 10, 2024 | 27.25 | 27.42 | 27.17 | 27.42 | 27.13 | 502,000 |
Jul 9, 2024 | 27.24 | 27.32 | 27.08 | 27.13 | 26.84 | 514,600 |
Jul 8, 2024 | 27.31 | 27.44 | 27.25 | 27.30 | 27.01 | 432,200 |
Jul 5, 2024 | 27.35 | 27.35 | 27.11 | 27.15 | 26.86 | 416,800 |
Jul 3, 2024 | 27.42 | 27.51 | 27.33 | 27.35 | 27.06 | 363,800 |
Jul 2, 2024 | 27.22 | 27.36 | 27.18 | 27.33 | 27.04 | 556,200 |
Jul 1, 2024 | 27.52 | 27.55 | 27.09 | 27.19 | 26.90 | 877,800 |
Jun 28, 2024 | 27.42 | 27.58 | 27.24 | 27.46 | 27.17 | 491,200 |
Jun 27, 2024 | 27.15 | 27.25 | 27.08 | 27.24 | 26.95 | 458,200 |
Jun 26, 2024 | 27.05 | 27.15 | 26.97 | 27.13 | 26.84 | 521,600 |
Jun 25, 2024 | 27.42 | 27.42 | 27.16 | 27.26 | 26.98 | 977,200 |
Jun 24, 2024 | 27.36 | 27.64 | 27.36 | 27.45 | 27.16 | 641,600 |
Jun 21, 2024 | 27.28 | 27.33 | 27.15 | 27.33 | 27.04 | 505,400 |
Jun 20, 2024 | 27.34 | 27.49 | 27.24 | 27.30 | 27.01 | 537,800 |
Jun 18, 2024 | 27.30 | 27.43 | 27.27 | 27.39 | 27.10 | 578,000 |
Jun 17, 2024 | 27.00 | 27.31 | 26.92 | 27.29 | 27.00 | 535,000 |
Jun 14, 2024 | 27.17 | 27.21 | 26.92 | 27.07 | 26.78 | 714,800 |
Jun 13, 2024 | 27.64 | 27.65 | 27.26 | 27.41 | 27.12 | 537,400 |
Jun 12, 2024 | 27.93 | 28.11 | 27.60 | 27.68 | 27.39 | 733,400 |
Jun 11, 2024 | 27.25 | 27.37 | 27.07 | 27.33 | 27.04 | 501,000 |
Jun 10, 2024 | 27.28 | 27.48 | 27.16 | 27.44 | 27.16 | 497,800 |
Jun 7, 2024 | 27.55 | 27.69 | 27.41 | 27.45 | 27.16 | 652,000 |
Related Tickers
ARKW ARK Next Generation Internet ETF
129.66
+6.80%
BLOK Amplify Transformational Data Sharing ETF
52.38
+4.09%
FYC First Trust Small Cap Growth AlphaDEX Fund
77.09
+2.32%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
87.04
+2.18%
FDM First Trust Dow Jones Select MicroCap Index Fund
68.76
+2.04%
QTUM Defiance Quantum ETF
88.23
+2.01%
XAR SPDR S&P Aerospace & Defense ETF
198.33
+1.95%
FENY Fidelity MSCI Energy Index ETF
23.08
+1.94%
QLD ProShares Ultra QQQ
108.95
+1.93%
VDE Vanguard Energy Index Fund ETF Shares
117.13
+1.92%
XLE The Energy Select Sector SPDR Fund
83.41
+1.88%
RSPG Invesco S&P 500 Equal Weight Energy ETF
73.76
+1.86%
PSC Principal U.S. Small-Cap ETF
52.60
+1.84%
RDIV Invesco S&P Ultra Dividend Revenue ETF
47.72
+1.73%
DUSA Davis Select U.S. Equity ETF
44.53
+1.71%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
77.74
+1.68%
DFNL Davis Select Financial ETF
41.34
+1.64%
SPHB Invesco S&P 500 High Beta ETF
91.49
+1.62%
VFVA Vanguard U.S. Value Factor ETF Shares
116.01
+1.62%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
76.43
+1.61%
FCOM Fidelity MSCI Communication Services Index ETF
62.16
+1.60%
IXC iShares Global Energy ETF
38.85
+1.60%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
168.29
+1.58%
KCE SPDR S&P Capital Markets ETF
137.54
+1.55%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
36.68
+1.55%
FOVL iShares Focused Value Factor ETF
70.97
+1.53%
FILL iShares MSCI Global Energy Producers ETF
23.26
+1.53%
ROSC Hartford Multifactor Small Cap ETF
41.31
+1.50%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
79.41
+1.48%
RFDA RiverFront Dynamic US Dividend Advantage ETF
56.01
+1.48%
XMVM Invesco S&P MidCap Value with Momentum ETF
54.61
+1.48%
RWJ Invesco S&P SmallCap 600 Revenue ETF
42.10
+1.47%
IYG iShares U.S. Financial Services ETF
82.91
+1.46%
HEWJ iShares Currency Hedged MSCI Japan ETF
43.91
+1.46%
DXJ WisdomTree Japan Hedged Equity Fund
114.03
+1.45%
FLJH Franklin FTSE Japan Hedged ETF
32.27
+1.42%
EES WisdomTree U.S. SmallCap Earnings Fund
50.10
+1.42%
URA Global X Uranium ETF
33.64
+1.42%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
40.09
+1.42%
RFV Invesco S&P MidCap 400 Pure Value ETF
117.70
+1.42%
SPVU Invesco S&P 500 Enhanced Value ETF
50.88
+1.41%
IYF iShares U.S. Financials ETF
116.95
+1.40%
VFH Vanguard Financials Index Fund ETF Shares
124.19
+1.40%
FNY First Trust Mid Cap Growth AlphaDEX Fund
81.15
+1.39%
XNTK SPDR NYSE Technology ETF
222.88
+1.39%
KIE SPDR S&P Insurance ETF
59.52
+1.38%
FNCL Fidelity MSCI Financials Index ETF
72.27
+1.37%
FVAL Fidelity Value Factor ETF
62.34
+1.37%
GRPM Invesco S&P MidCap 400 GARP ETF
106.42
+1.37%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
91.79
+1.35%
FLIN Franklin FTSE India ETF
39.34
+1.34%
VFMF Vanguard U.S. Multifactor ETF Shares
132.14
+1.32%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
82.66
+1.32%
EQRR ProShares Equities for Rising Rates ETF
58.52
+1.31%
BFOR Barron's 400 ETF
75.29
+1.31%
PRN Invesco Dorsey Wright Industrials Momentum ETF
152.75
+1.30%
XLY The Consumer Discretionary Select Sector SPDR Fund
212.17
+1.30%
EPS WisdomTree U.S. LargeCap Fund
62.28
+1.29%
RDVY First Trust Rising Dividend Achievers ETF
61.46
+1.29%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
353.47
+1.28%
PSP Invesco Global Listed Private Equity ETF
67.64
+1.28%
PKW Invesco BuyBack Achievers ETF
120.26
+1.28%
XLC The Communication Services Select Sector SPDR ETF Fund
103.71
+1.28%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
157.14
+1.28%
AUSF Global X Adaptive U.S. Factor ETF
43.88
+1.27%
RWK Invesco S&P MidCap 400 Revenue ETF
113.72
+1.26%
IGV iShares Expanded Tech-Software Sector ETF
105.98
+1.26%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
93.17
+1.26%
USMC Principal U.S. Mega-Cap ETF
60.79
+1.25%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
34.91
+1.25%
XLF The Financial Select Sector SPDR Fund
51.28
+1.24%
DVLU First Trust Dorsey Wright Momentum & Value ETF
29.25
+1.24%
SPVM Invesco S&P 500 Value with Momentum ETF
58.30
+1.23%
OEF iShares S&P 100 ETF
293.35
+1.22%
PSI Invesco Semiconductors ETF
54.14
+1.22%
VLU SPDR S&P 1500 Value Tilt ETF
187.73
+1.21%
SMLF iShares U.S. Small-Cap Equity Factor ETF
66.78
+1.21%
DYNF iShares U.S. Equity Factor Rotation Active ETF
52.80
+1.21%
INCO Columbia India Consumer ETF
64.74
+1.21%
XMMO Invesco S&P MidCap Momentum ETF
127.08
+1.20%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
191.73
+1.20%
ONEQ Fidelity Nasdaq Composite Index ETF
76.92
+1.20%
RWL Invesco S&P 500 Revenue ETF
101.75
+1.19%
EPI WisdomTree India Earnings Fund
46.69
+1.19%
NACP Impact Shares NAACP Minority Empowerment ETF
42.23
+1.19%
WTV WisdomTree U.S. Value Fund
84.74
+1.18%
EZM WisdomTree U.S. MidCap Earnings Fund
60.89
+1.18%
SMIN iShares MSCI India Small-Cap ETF
75.80
+1.17%
FPX First Trust US Equity Opportunities ETF
140.18
+1.15%
USSG Xtrackers MSCI USA Selection Equity ETF
55.21
+1.15%
VFQY Vanguard U.S. Quality Factor ETF Shares
141.24
+1.15%
XLG Invesco S&P 500 Top 50 ETF
50.14
+1.15%
DON WisdomTree U.S. MidCap Dividend Fund
49.46
+1.15%
WOMN Impact Shares YWCA Women's Empowerment ETF
39.30
+1.15%
SPXV ProShares S&P 500 ex-Health Care ETF
65.50
+1.14%
FNDX Schwab Fundamental U.S. Large Company ETF
23.98
+1.14%
XSMO Invesco S&P SmallCap Momentum ETF
66.77
+1.14%
PRF Invesco RAFI US 1000 ETF
41.25
+1.13%
VV Vanguard Large Cap Index Fund
276.69
+1.12%