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

As of Wednesday, June 18th, 2025

$ 27.98

+0.10 +0.36%

Open: 27.89
High: 28.21
Low: 27.83
Volume: 643,318
Previous Close on Tuesday, June 17th, 2025

$ 27.88

-0.28 -0.99%

Open: 27.98
High: 28.11
Low: 27.87
Volume: 729,927

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 27.89 28.21 27.83 27.98 643,318 +0.10 +0.36
2025-06-17 27.98 28.11 27.87 27.88 729,927 -0.28 -0.99
2025-06-16 28.12 28.34 28.01 28.16 548,723 +0.33 +1.19
2025-06-13 28.03 28.16 27.74 27.83 630,642 -0.50 -1.76
2025-06-12 28.19 28.34 28.11 28.33 654,455 -0.05 -0.18
2025-06-11 28.65 28.68 28.34 28.38 599,189 -0.15 -0.53
2025-06-10 28.49 28.64 28.41 28.53 697,887 +0.14 +0.49
2025-06-09 28.36 28.53 28.26 28.39 548,577 +0.18 +0.64
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 28.34
On 2025-06-12		 27.74
On 2025-06-13		 -0.40 -1.41 28.34
On 2025-06-12		 27.74
On 2025-06-13		 -2.12 28.04
10D 28.68
On 2025-06-11		 27.70
On 2025-06-05		 0.12 0.43 28.68
On 2025-06-11		 27.74
On 2025-06-13		 -3.28 28.15
20D 28.68
On 2025-06-11		 26.96
On 2025-05-23		 -0.21 -0.74 27.95
On 2025-05-21		 26.96
On 2025-05-23		 -3.54 27.90
WTD 28.34
On 2025-06-16		 27.83
On 2025-06-18		 0.15 0.54 28.34
On 2025-06-16		 27.83
On 2025-06-18		 -1.79 28.01
MTD 28.68
On 2025-06-11		 27.24
On 2025-06-02		 0.37 1.34 28.68
On 2025-06-11		 27.74
On 2025-06-13		 -3.28 28.07
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
FNDA

Schwab Fundamental U.S. Small Company Index ETF

27.98 +0.10 +0.36 643,318