FNDA: Schwab Fundamental U.S. Small Company Index ETF

As of Monday, March 18th, 2024

$ 54.63

-0.18 -0.33%

Open: 54.98
High: 54.98
Low: 54.61
Volume: 266,184
Previous Close on Friday, March 15th, 2024

$ 54.81

+0.03 +0.05%

Open: 54.66
High: 55.09
Low: 54.60
Volume: 319,424
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 54.98 54.98 54.61 54.63 266,184 -0.18 -0.33
2024-03-15 54.66 55.09 54.60 54.81 319,424 +0.03 +0.05
2024-03-14 55.63 55.63 54.40 54.78 688,187 -0.91 -1.63
2024-03-13 55.58 55.97 55.56 55.69 439,800 +0.13 +0.23
2024-03-12 55.66 55.78 55.24 55.56 410,073 -0.03 -0.05
2024-03-11 55.64 55.80 55.34 55.59 254,829 -0.27 -0.48
2024-03-08 56.28 56.69 55.67 55.86 241,887 0.00 0.00
2024-03-07 55.78 56.16 55.77 55.86 247,175 +0.38 +0.68

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 55.97
On 2024-03-13
54.40
On 2024-03-14
-0.96 -1.73 55.97
On 2024-03-13
54.40
On 2024-03-14
-2.81 55.09
10D 56.69
On 2024-03-08
54.40
On 2024-03-14
-0.86 -1.55 56.69
On 2024-03-08
54.40
On 2024-03-14
-4.04 55.35
20D 56.69
On 2024-03-08
53.85
On 2024-02-21
-0.23 -0.42 56.69
On 2024-03-08
54.40
On 2024-03-14
-4.04 55.10
WTD 54.98
On 2024-03-18
54.61
On 2024-03-18
-0.18 -0.33 -- -- -- 54.63
MTD 56.69
On 2024-03-08
54.40
On 2024-03-14
-0.60 -1.09 56.69
On 2024-03-08
54.40
On 2024-03-14
-4.04 55.38
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
FNDA

Schwab Fundamental U.S. Small Company Index ETF

54.63 -0.18 -0.33 266,184