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

As of Friday, November 7th, 2025

$ 30.62

+0.22 +0.72%

Open: 30.20
High: 30.63
Low: 30.18
Volume: 1,024,357
Previous Close on Thursday, November 6th, 2025

$ 30.40

-0.34 -1.11%

Open: 30.75
High: 30.84
Low: 30.36
Volume: 776,782

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 30.20 30.63 30.18 30.62 1,024,357 +0.22 +0.72
2025-11-06 30.75 30.84 30.36 30.40 776,782 -0.34 -1.11
2025-11-05 30.37 30.87 30.37 30.74 826,891 +0.41 +1.35
2025-11-04 30.38 30.51 30.24 30.33 779,914 -0.37 -1.21
2025-11-03 30.64 30.70 30.31 30.70 794,021 +0.03 +0.10
2025-10-31 30.56 30.75 30.40 30.67 1,157,659 +0.08 +0.26
2025-10-30 30.68 30.98 30.56 30.59 1,067,340 -0.27 -0.87
2025-10-29 31.22 31.38 30.66 30.86 987,678 -0.43 -1.37
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 30.87
On 2025-11-05		 30.18
On 2025-11-07		 -0.05 -0.16 30.87
On 2025-11-05		 30.18
On 2025-11-07		 -2.24 30.56
10D 31.75
On 2025-10-27		 30.18
On 2025-11-07		 -0.89 -2.82 31.75
On 2025-10-27		 30.18
On 2025-11-07		 -4.94 30.78
20D 31.75
On 2025-10-27		 30.03
On 2025-10-14		 0.77 2.58 31.75
On 2025-10-27		 30.18
On 2025-11-07		 -4.94 30.84
WTD 30.87
On 2025-11-05		 30.18
On 2025-11-07		 -0.05 -0.16 30.87
On 2025-11-05		 30.18
On 2025-11-07		 -2.24 30.56
MTD 30.87
On 2025-11-05		 30.18
On 2025-11-07		 -0.05 -0.16 30.87
On 2025-11-05		 30.18
On 2025-11-07		 -2.24 30.56
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,901
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,326
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,350,938
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
FNDA

Schwab Fundamental U.S. Small Company Index ETF

30.62 +0.22 +0.72 1,024,357