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

As of Friday, November 14th, 2025

$ 30.37

-0.09 -0.30%

Open: 30.09
High: 30.49
Low: 30.09
Volume: 1,079,777
Previous Close on Thursday, November 13th, 2025

$ 30.46

-0.56 -1.81%

Open: 30.84
High: 31.04
Low: 30.36
Volume: 1,196,822

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 30.09 30.49 30.09 30.37 1,079,777 -0.09 -0.30
2025-11-13 30.84 31.04 30.36 30.46 1,196,822 -0.56 -1.81
2025-11-12 31.03 31.26 31.01 31.02 903,595 +0.04 +0.13
2025-11-11 30.89 31.06 30.84 30.98 683,272 +0.10 +0.32
2025-11-10 30.92 31.02 30.67 30.88 999,008 +0.26 +0.85
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
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 31.26
On 2025-11-12		 30.09
On 2025-11-14		 -0.25 -0.82 31.26
On 2025-11-12		 30.09
On 2025-11-14		 -3.74 30.74
10D 31.26
On 2025-11-12		 30.09
On 2025-11-14		 -0.30 -0.98 31.26
On 2025-11-12		 30.09
On 2025-11-14		 -3.74 30.65
20D 31.75
On 2025-10-27		 30.09
On 2025-11-14		 -0.20 -0.65 31.75
On 2025-10-27		 30.09
On 2025-11-14		 -5.23 30.87
WTD 31.26
On 2025-11-12		 30.09
On 2025-11-14		 -0.25 -0.82 31.26
On 2025-11-12		 30.09
On 2025-11-14		 -3.74 30.74
MTD 31.26
On 2025-11-12		 30.09
On 2025-11-14		 -0.30 -0.98 31.26
On 2025-11-12		 30.09
On 2025-11-14		 -3.74 30.65
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
FNDA

Schwab Fundamental U.S. Small Company Index ETF

30.37 -0.09 -0.30 1,079,777