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

As of Friday, October 17th, 2025

$ 30.57

+0.04 +0.13%

Open: 30.41
High: 30.65
Low: 30.39
Volume: 759,080
Previous Close on Thursday, October 16th, 2025

$ 30.53

-0.40 -1.29%

Open: 30.99
High: 31.02
Low: 30.39
Volume: 784,082

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 30.41 30.65 30.39 30.57 759,080 +0.04 +0.13
2025-10-16 30.99 31.02 30.39 30.53 784,082 -0.40 -1.29
2025-10-15 31.06 31.31 30.71 30.93 962,411 +0.10 +0.32
2025-10-14 30.03 30.98 30.03 30.83 811,799 +0.45 +1.48
2025-10-13 30.26 30.45 30.13 30.38 649,236 +0.53 +1.78
2025-10-10 30.89 30.96 29.83 29.85 1,033,513 -0.99 -3.21
2025-10-09 31.21 31.28 30.78 30.84 605,670 -0.39 -1.25
2025-10-08 31.12 31.27 30.94 31.23 551,906 +0.25 +0.81
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 31.31
On 2025-10-15		 30.03
On 2025-10-14		 0.72 2.41 31.31
On 2025-10-15		 30.39
On 2025-10-16		 -2.92 30.65
10D 31.60
On 2025-10-06		 29.83
On 2025-10-10		 -0.86 -2.74 31.60
On 2025-10-06		 29.83
On 2025-10-10		 -5.62 30.75
20D 31.91
On 2025-09-23		 29.83
On 2025-10-10		 -0.95 -3.01 31.91
On 2025-09-23		 29.83
On 2025-10-10		 -6.53 31.00
WTD 31.31
On 2025-10-15		 30.03
On 2025-10-14		 0.72 2.41 31.31
On 2025-10-15		 30.39
On 2025-10-16		 -2.92 30.65
MTD 31.71
On 2025-10-03		 29.83
On 2025-10-10		 -0.59 -1.89 31.71
On 2025-10-03		 29.83
On 2025-10-10		 -5.93 30.88
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
FNDA

Schwab Fundamental U.S. Small Company Index ETF

30.57 +0.04 +0.13 759,080