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

As of Thursday, December 8th, 2022

$ 48.07

+0.35 +0.73%

Open: 48.01
High: 48.40
Low: 47.80
Volume: 239,333
Previous Close on Wednesday, December 7th, 2022

$ 47.72

-0.52 -1.08%

Open: 47.95
High: 48.21
Low: 47.67
Volume: 216,943
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 48.01 48.40 47.80 48.07 239,333 +0.35 +0.73
2022-12-07 47.95 48.21 47.67 47.72 216,943 -0.52 -1.08
2022-12-06 48.77 48.81 48.00 48.24 258,120 -0.53 -1.09
2022-12-05 49.77 49.77 48.66 48.77 295,168 -1.26 -2.52
2022-12-02 49.27 50.24 49.27 50.03 273,241 +0.09 +0.18
2022-12-01 50.33 50.44 49.83 49.94 197,365 -0.17 -0.34
2022-11-30 49.04 50.11 48.46 50.11 246,618 +1.21 +2.47
2022-11-29 48.74 49.10 48.74 48.90 201,774 +0.22 +0.45

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 50.24
On 2022-12-02
47.67
On 2022-12-07
-1.87 -3.74 50.24
On 2022-12-02
47.67
On 2022-12-07
-5.12 48.57
10D 50.44
On 2022-12-01
47.67
On 2022-12-07
-1.42 -2.87 50.44
On 2022-12-01
47.67
On 2022-12-07
-5.49 49.01
20D 50.44
On 2022-12-01
47.67
On 2022-12-07
1.61 3.47 50.44
On 2022-12-01
47.67
On 2022-12-07
-5.49 49.09
WTD 49.77
On 2022-12-05
47.67
On 2022-12-07
-1.96 -3.92 49.77
On 2022-12-05
47.67
On 2022-12-07
-4.22 48.20
MTD 50.44
On 2022-12-01
47.67
On 2022-12-07
-2.04 -4.07 50.44
On 2022-12-01
47.67
On 2022-12-07
-5.49 48.80
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75