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

As of Friday, October 2nd, 2026

$ 35.66

+0.36 +1.02%

Open: 35.63
High: 35.85
Low: 35.58
Volume: 2,025,697
Previous Close on Thursday, October 1st, 2026

$ 35.30

+0.30 +0.86%

Open: 34.99
High: 35.37
Low: 34.77
Volume: 2,418,651

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 35.63 35.85 35.58 35.66 2,025,697 +0.36 +1.02
2026-10-01 34.99 35.37 34.77 35.30 2,418,651 +0.30 +0.86
2026-09-30 35.30 35.30 35.00 35.00 2,781,444 -0.19 -0.54
2026-09-29 35.27 35.38 35.00 35.19 3,261,360 -0.08 -0.23
2026-09-28 35.32 35.46 35.11 35.27 2,680,756 -0.26 -0.73
2026-09-25 35.46 35.68 35.33 35.53 2,228,063 +0.11 +0.31
2026-09-24 35.43 35.57 35.23 35.42 2,041,943 -0.10 -0.28
2026-09-23 35.79 35.83 35.50 35.52 1,795,511 -0.51 -1.42
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 35.85
On 2026-10-02		 34.77
On 2026-10-01		 0.13 0.37 35.46
On 2026-09-28		 34.77
On 2026-10-01		 -1.95 35.28
10D 36.28
On 2026-09-22		 34.77
On 2026-10-01		 -0.13 -0.36 36.28
On 2026-09-22		 34.77
On 2026-10-01		 -4.15 35.49
20D 37.24
On 2026-09-04		 34.77
On 2026-10-01		 -1.37 -3.70 37.24
On 2026-09-04		 34.77
On 2026-10-01		 -6.63 35.89
WTD 35.85
On 2026-10-02		 34.77
On 2026-10-01		 0.13 0.37 35.46
On 2026-09-28		 34.77
On 2026-10-01		 -1.95 35.28
MTD 35.85
On 2026-10-02		 34.77
On 2026-10-01		 0.66 1.89 35.37
On 2026-10-01		 35.37
On 2026-10-01		 0.00 35.48
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
FNDA

Schwab Fundamental U.S. Small Company Index ETF

35.66 +0.36 +1.02 2,025,697