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%

FNDX — Schwab Fundamental U.S. Large Company ETF

NYSE Arca

Schwab Fundamental U.S. Large Company ETF

CompareBack to Screener
$31.70
+0.14(+0.44%)
O
31.69
H
31.78
L
31.60
V
3.54M
⏱️ End-of-day dataAs of Oct 2, 2026
OverviewStatisticsFinancialsHistorical DataOptionsDividend HistoryNewsChart
Latest Close$31.70
Period Return+43.5%
Period High$32.85
Period Low$21.76
Avg Daily Volume4.54M
Total Trading Days365

FNDX — 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$31.69$31.78$31.60$31.70+$0.14+0.44% 3,540,291$31.69
$31.60
$31.78
Oct 1, 2026$31.48$31.60$31.33$31.56+$0.09+0.29% 5,921,013$31.51
$31.33
$31.60
Sep 30, 2026$31.71$31.75$31.47$31.47$-0.17-0.54% 3,905,179$31.67
$31.47
$31.75
Sep 29, 2026$31.67$31.70$31.53$31.64$-0.11-0.35% 3,780,699$31.59
$31.53
$31.70
Sep 28, 2026$31.87$31.89$31.72$31.75$-0.24-0.75% 4,191,432$31.79
$31.72
$31.89
Sep 25, 2026$31.85$32.03$31.76$31.99+$0.14+0.44% 3,984,858$31.93
$31.76
$32.03
Sep 24, 2026$31.88$31.94$31.79$31.85$-0.05-0.16% 3,554,548$31.86
$31.79
$31.94
Sep 23, 2026$32.05$32.09$31.87$31.90$-0.30-0.93% 3,563,624$31.97
$31.87
$32.09
Sep 22, 2026$32.33$32.33$32.19$32.20$-0.08-0.25% 3,045,903$32.24
$32.19
$32.33
Sep 21, 2026$32.23$32.37$32.16$32.28+$0.18+0.56% 2,940,171$32.29
$32.16
$32.37
Sep 18, 2026$32.21$32.26$32.03$32.10$-0.17-0.53% 3,026,954$32.10
$32.03
$32.26
Sep 17, 2026$32.30$32.33$32.16$32.27+$0.24+0.75% 2,867,254$32.28
$32.16
$32.33
Sep 16, 2026$32.36$32.37$31.86$32.03$-0.29-0.90% 3,148,614$32.21
$31.86
$32.37
Sep 15, 2026$32.36$32.38$32.25$32.32$-0.07-0.22% 3,930,335$32.32
$32.25
$32.38
Sep 14, 2026$32.43$32.50$32.33$32.39$-0.07-0.22% 3,125,982$32.42
$32.33
$32.50
Sep 11, 2026$32.43$32.52$32.40$32.46+$0.27+0.84% 2,919,437$32.47
$32.40
$32.52
Sep 10, 2026$32.25$32.28$32.14$32.19$-0.12-0.37% 3,342,653$32.20
$32.14
$32.28
Sep 9, 2026$32.43$32.43$32.27$32.31$-0.15-0.46% 3,358,778$32.33
$32.27
$32.43
Sep 8, 2026$32.57$32.60$32.44$32.46$-0.18-0.55% 2,966,744$32.51
$32.44
$32.60
Sep 4, 2026$32.66$32.73$32.61$32.64$-0.15-0.46% 3,290,885$32.65
$32.61
$32.73
Sep 3, 2026$32.68$32.81$32.58$32.79+$0.23+0.71% 4,258,148$32.76
$32.58
$32.81
Sep 2, 2026$32.40$32.62$32.39$32.56+$0.21+0.65% 3,333,878$32.57
$32.39
$32.62
Sep 1, 2026$32.38$32.48$32.27$32.35$-0.03-0.09% 3,635,135$32.36
$32.27
$32.48
Aug 31, 2026$32.47$32.48$32.33$32.38$-0.13-0.40% 3,246,019$32.38
$32.33
$32.48
Aug 28, 2026$32.51$32.62$32.44$32.51+$0.05+0.15% 3,446,779$32.51
$32.44
$32.62
Aug 27, 2026$32.45$32.52$32.37$32.46$-0.13-0.40% 2,780,118$32.48
$32.37
$32.52
Aug 26, 2026$32.44$32.64$32.44$32.59+$0.06+0.18% 1,900,139$32.58
$32.44
$32.64
Aug 25, 2026$32.57$32.58$32.45$32.53$-0.03-0.09% 2,261,685$32.52
$32.45
$32.58
Aug 24, 2026$32.52$32.59$32.47$32.56+$0.03+0.09% 1,956,767$32.52
$32.47
$32.59
Aug 21, 2026$32.48$32.60$32.48$32.53+$0.19+0.59% 1,666,931$32.53
$32.48
$32.60
Showof 365 records
Page 1 of 13