MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FNDB — Schwab Fundamental U.S. Broad Market ETF
NYSE ArcaSchwab Fundamental U.S. Broad Market ETF
$30.85
+0.17(+0.55%)
- O
- 30.86
- H
- 30.92
- L
- 30.74
- V
- 217.27K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.85
Period Return+43.09%
Period High$32.03
Period Low$21.25
Avg Daily Volume166.5K
Total Trading Days365
FNDB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.86 | $30.92 | $30.74 | $30.85 | +$0.17 | +0.55% | 217,271 | $30.84 | $30.74 $30.92 |
| Oct 1, 2026 | $30.63 | $30.73 | $30.46 | $30.68 | +$0.07 | +0.23% | 134,601 | $30.61 | $30.46 $30.73 |
| Sep 30, 2026 | $30.84 | $30.86 | $30.61 | $30.61 | $-0.16 | -0.52% | 108,234 | $30.77 | $30.61 $30.86 |
| Sep 29, 2026 | $30.80 | $30.83 | $30.65 | $30.77 | $-0.09 | -0.29% | 170,773 | $30.74 | $30.65 $30.83 |
| Sep 28, 2026 | $30.98 | $31.00 | $30.84 | $30.86 | $-0.22 | -0.71% | 316,166 | $30.91 | $30.84 $31.00 |
| Sep 25, 2026 | $30.97 | $31.15 | $30.90 | $31.08 | +$0.12 | +0.39% | 469,737 | $31.07 | $30.90 $31.15 |
| Sep 24, 2026 | $30.98 | $31.06 | $30.90 | $30.96 | $-0.06 | -0.19% | 302,804 | $30.96 | $30.90 $31.06 |
| Sep 23, 2026 | $31.18 | $31.20 | $30.99 | $31.02 | $-0.29 | -0.93% | 360,557 | $31.10 | $30.99 $31.20 |
| Sep 22, 2026 | $31.44 | $31.51 | $31.31 | $31.31 | $-0.09 | -0.29% | 853,577 | $31.36 | $31.31 $31.51 |
| Sep 21, 2026 | $31.37 | $31.47 | $31.26 | $31.40 | +$0.17 | +0.54% | 500,581 | $31.41 | $31.26 $31.47 |
| Sep 18, 2026 | $31.34 | $31.34 | $31.14 | $31.23 | $-0.15 | -0.48% | 231,920 | $31.21 | $31.14 $31.34 |
| Sep 17, 2026 | $31.40 | $31.46 | $31.31 | $31.38 | +$0.23 | +0.74% | 142,528 | $31.39 | $31.31 $31.46 |
| Sep 16, 2026 | $31.43 | $31.49 | $30.98 | $31.15 | $-0.28 | -0.89% | 206,040 | $31.29 | $30.98 $31.49 |
| Sep 15, 2026 | $31.48 | $31.48 | $31.35 | $31.43 | $-0.05 | -0.16% | 702,313 | $31.42 | $31.35 $31.48 |
| Sep 14, 2026 | $31.54 | $31.60 | $31.44 | $31.48 | $-0.10 | -0.32% | 949,919 | $31.52 | $31.44 $31.60 |
| Sep 11, 2026 | $31.58 | $31.64 | $31.53 | $31.58 | +$0.26 | +0.83% | 1,105,075 | $31.60 | $31.53 $31.64 |
| Sep 10, 2026 | $31.39 | $31.41 | $31.27 | $31.32 | $-0.12 | -0.38% | 392,261 | $31.34 | $31.27 $31.41 |
| Sep 9, 2026 | $31.57 | $31.57 | $31.41 | $31.44 | $-0.17 | -0.54% | 649,615 | $31.46 | $31.41 $31.57 |
| Sep 8, 2026 | $31.70 | $31.79 | $31.59 | $31.61 | $-0.19 | -0.58% | 381,071 | $31.67 | $31.59 $31.79 |
| Sep 4, 2026 | $31.75 | $31.87 | $31.75 | $31.80 | $-0.13 | -0.39% | 964,785 | $31.81 | $31.75 $31.87 |
| Sep 3, 2026 | $31.83 | $31.94 | $31.72 | $31.92 | +$0.22 | +0.69% | 637,667 | $31.89 | $31.72 $31.94 |
| Sep 2, 2026 | $31.55 | $31.76 | $31.55 | $31.70 | +$0.20 | +0.63% | 1,288,350 | $31.71 | $31.55 $31.76 |
| Sep 1, 2026 | $31.51 | $31.63 | $31.42 | $31.50 | $-0.06 | -0.19% | 1,321,827 | $31.54 | $31.42 $31.63 |
| Aug 31, 2026 | $31.64 | $31.67 | $31.50 | $31.56 | $-0.11 | -0.35% | 1,076,206 | $31.55 | $31.50 $31.67 |
| Aug 28, 2026 | $31.73 | $31.80 | $31.62 | $31.67 | +$0.01 | +0.03% | 930,633 | $31.73 | $31.62 $31.80 |
| Aug 27, 2026 | $31.64 | $31.71 | $31.57 | $31.66 | $-0.11 | -0.35% | 710,389 | $31.67 | $31.57 $31.71 |
| Aug 26, 2026 | $31.67 | $31.83 | $31.66 | $31.77 | +$0.05 | +0.16% | 766,011 | $31.77 | $31.66 $31.83 |
| Aug 25, 2026 | $31.75 | $31.81 | $31.64 | $31.72 | $-0.03 | -0.09% | 1,069,535 | $31.70 | $31.64 $31.81 |
| Aug 24, 2026 | $31.72 | $31.78 | $31.65 | $31.75 | +$0.03 | +0.09% | 171,803 | $31.72 | $31.65 $31.78 |
| Aug 21, 2026 | $31.67 | $31.78 | $31.67 | $31.72 | +$0.18 | +0.57% | 171,552 | $31.71 | $31.67 $31.78 |