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%
FNDC — Schwab Fundamental International Small Equity ETF
NYSE ArcaSchwab Fundamental International Small Equity ETF
$49.87
+0.39(+0.79%)
- O
- 49.87
- H
- 50.00
- L
- 49.64
- V
- 53.86K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$49.87
Period Return+34.06%
Period High$51.83
Period Low$37.11
Avg Daily Volume207.2K
Total Trading Days365
FNDC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.87 | $50.00 | $49.64 | $49.87 | +$0.39 | +0.79% | 53,863 | $49.81 | $49.64 $50.00 |
| Oct 1, 2026 | $49.69 | $49.75 | $49.31 | $49.48 | $-0.35 | -0.70% | 67,284 | $49.52 | $49.31 $49.75 |
| Sep 30, 2026 | $50.20 | $50.21 | $49.82 | $49.83 | $-0.06 | -0.12% | 72,486 | $49.97 | $49.82 $50.21 |
| Sep 29, 2026 | $50.09 | $50.09 | $49.65 | $49.89 | $-0.33 | -0.66% | 124,905 | $49.79 | $49.65 $50.09 |
| Sep 28, 2026 | $50.29 | $50.51 | $50.08 | $50.22 | $-0.17 | -0.34% | 59,957 | $50.28 | $50.08 $50.51 |
| Sep 25, 2026 | $50.28 | $50.47 | $50.09 | $50.39 | +$0.42 | +0.84% | 85,450 | $50.32 | $50.09 $50.47 |
| Sep 24, 2026 | $50.08 | $50.23 | $49.80 | $49.97 | $-0.24 | -0.47% | 97,530 | $49.98 | $49.80 $50.23 |
| Sep 23, 2026 | $50.59 | $50.59 | $50.09 | $50.21 | $-0.92 | -1.81% | 76,908 | $50.30 | $50.09 $50.59 |
| Sep 22, 2026 | $50.96 | $51.25 | $50.85 | $51.13 | +$0.33 | +0.65% | 69,494 | $51.00 | $50.85 $51.25 |
| Sep 21, 2026 | $50.84 | $50.87 | $50.61 | $50.80 | +$0.38 | +0.75% | 70,293 | $50.75 | $50.61 $50.87 |
| Sep 18, 2026 | $50.47 | $50.48 | $50.26 | $50.42 | $-0.37 | -0.73% | 76,482 | $50.37 | $50.26 $50.48 |
| Sep 17, 2026 | $51.01 | $51.01 | $50.79 | $50.79 | +$0.41 | +0.81% | 87,428 | $50.86 | $50.79 $51.01 |
| Sep 16, 2026 | $50.81 | $50.99 | $50.17 | $50.38 | $-0.18 | -0.36% | 91,905 | $50.74 | $50.17 $50.99 |
| Sep 15, 2026 | $50.56 | $50.59 | $50.37 | $50.56 | $-0.16 | -0.32% | 81,198 | $50.50 | $50.37 $50.59 |
| Sep 14, 2026 | $50.67 | $50.98 | $50.54 | $50.72 | $-0.37 | -0.72% | 91,158 | $50.81 | $50.54 $50.98 |
| Sep 11, 2026 | $51.21 | $51.25 | $51.01 | $51.09 | +$0.48 | +0.95% | 66,836 | $51.10 | $51.01 $51.25 |
| Sep 10, 2026 | $50.82 | $50.96 | $50.52 | $50.61 | $-0.53 | -1.04% | 70,363 | $50.70 | $50.52 $50.96 |
| Sep 9, 2026 | $51.40 | $51.50 | $51.10 | $51.14 | $-0.32 | -0.62% | 61,595 | $51.25 | $51.10 $51.50 |
| Sep 8, 2026 | $51.62 | $51.66 | $51.40 | $51.46 | $-0.20 | -0.39% | 309,186 | $51.48 | $51.40 $51.66 |
| Sep 4, 2026 | $51.47 | $51.78 | $51.47 | $51.66 | +$0.14 | +0.27% | 114,774 | $51.61 | $51.47 $51.78 |
| Sep 3, 2026 | $51.46 | $51.67 | $51.26 | $51.52 | +$0.63 | +1.24% | 102,250 | $51.49 | $51.26 $51.67 |
| Sep 2, 2026 | $50.71 | $50.90 | $50.66 | $50.89 | +$0.08 | +0.16% | 71,560 | $50.81 | $50.66 $50.90 |
| Sep 1, 2026 | $51.04 | $51.13 | $50.60 | $50.81 | $-0.43 | -0.84% | 120,746 | $50.84 | $50.60 $51.13 |
| Aug 31, 2026 | $51.45 | $51.45 | $51.11 | $51.24 | $-0.10 | -0.19% | 85,312 | $51.21 | $51.11 $51.45 |
| Aug 28, 2026 | $51.81 | $51.83 | $51.25 | $51.34 | $-0.15 | -0.29% | 78,612 | $51.47 | $51.25 $51.83 |
| Aug 27, 2026 | $51.42 | $51.56 | $51.36 | $51.49 | +$0.18 | +0.35% | 69,561 | $51.47 | $51.36 $51.56 |
| Aug 26, 2026 | $51.57 | $51.63 | $51.31 | $51.31 | $-0.19 | -0.37% | 80,091 | $51.43 | $51.31 $51.63 |
| Aug 25, 2026 | $51.33 | $51.52 | $51.28 | $51.50 | +$0.51 | +1.00% | 75,351 | $51.43 | $51.28 $51.52 |
| Aug 24, 2026 | $51.05 | $51.12 | $50.91 | $50.99 | +$0.01 | +0.02% | 157,535 | $51.03 | $50.91 $51.12 |
| Aug 21, 2026 | $51.15 | $51.15 | $50.98 | $50.98 | +$0.17 | +0.33% | 67,158 | $51.05 | $50.98 $51.15 |