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

As of Friday, July 25th, 2025

$ 30.02

+0.20 +0.67%

Open: 29.95
High: 30.05
Low: 29.73
Volume: 808,200
Previous Close on Thursday, July 24th, 2025

$ 29.82

-0.38 -1.26%

Open: 30.10
High: 30.11
Low: 29.81
Volume: 1,634,581
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-25 29.95 30.05 29.73 30.02 808,200 +0.20 +0.67
2025-07-24 30.10 30.11 29.81 29.82 1,634,581 -0.38 -1.26
2025-07-23 30.03 30.23 29.98 30.20 1,120,090 +0.36 +1.21
2025-07-22 29.50 29.94 29.50 29.84 1,068,227 +0.41 +1.39
2025-07-21 29.64 29.74 29.42 29.43 1,229,242 -0.02 -0.07
2025-07-18 29.78 29.78 29.40 29.45 1,186,128 -0.14 -0.47
2025-07-17 29.30 29.64 29.30 29.59 986,518 +0.28 +0.96
2025-07-16 29.25 29.32 28.82 29.31 836,586 +0.22 +0.76

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 30.23
On 2025-07-23
29.42
On 2025-07-21
0.57 1.94 30.23
On 2025-07-23
29.73
On 2025-07-25
-1.65 29.86
10D 30.23
On 2025-07-23
28.82
On 2025-07-16
0.37 1.25 29.84
On 2025-07-15
28.82
On 2025-07-16
-3.42 29.64
20D 30.23
On 2025-07-23
28.50
On 2025-07-01
1.41 4.93 30.15
On 2025-07-10
28.82
On 2025-07-16
-4.41 29.52
WTD 30.23
On 2025-07-23
29.42
On 2025-07-21
0.57 1.94 30.23
On 2025-07-23
29.73
On 2025-07-25
-1.65 29.86
MTD 30.23
On 2025-07-23
28.50
On 2025-07-01
1.37 4.78 30.15
On 2025-07-10
28.82
On 2025-07-16
-4.41 29.62
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
IDCC

InterDigital Inc.

224.38 -0.21 -0.09 118,177
EVER

EverQuote Inc.

25.71 -0.16 -0.60 614,015
FNDA

Schwab Fundamental U.S. Small Company Index ETF

30.02 +0.20 +0.67 808,200