FNDX (Schwab Fundamental U...) ETF Historical Data

As of Friday, September 12th, 2025

$ 26.06

-0.10 -0.38%

Open: 26.13
High: 26.17
Low: 26.05
Volume: 4,822,243
Previous Close on Thursday, September 11th, 2025

$ 26.16

+0.31 +1.20%

Open: 25.89
High: 26.19
Low: 25.86
Volume: 4,779,188
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CNS

Cohen & Steers Inc.

71.60 -0.26 -0.36 176,575
IEFA

iShares Core MSCI EAFE ETF

86.96 -0.38 -0.44 8,022,018
BRSL

Brightstar Lottery PLC

16.48 -0.31 -1.85 1,138,596
SAN

Banco Santander, S.A.

10.05 -0.03 -0.30 3,872,550
FNDX

Schwab Fundamental U.S. Large Company Index ETF

26.06 -0.10 -0.38 4,822,243