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

As of Thursday, May 14th, 2026

$ 35.44

+0.15 +0.43%

Open: 35.46
High: 35.67
Low: 35.36
Volume: 550,506
Previous Close on Wednesday, May 13th, 2026

$ 35.29

-0.13 -0.37%

Open: 35.47
High: 35.48
Low: 35.16
Volume: 459,396

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 35.46 35.67 35.36 35.44 550,506 +0.15 +0.43
2026-05-13 35.47 35.48 35.16 35.29 459,396 -0.13 -0.37
2026-05-12 35.73 35.73 35.08 35.42 39,922,587 -0.40 -1.12
2026-05-11 36.13 36.20 35.79 35.82 702,166 -0.20 -0.56
2026-05-08 35.97 36.13 35.82 36.02 775,736 +0.19 +0.53
2026-05-07 36.32 36.32 35.77 35.83 481,073 -0.34 -0.94
2026-05-06 36.13 36.26 35.97 36.17 1,081,014 +0.34 +0.95
2026-05-05 35.49 35.91 35.43 35.83 51,063 +0.51 +1.44
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 36.20
On 2026-05-11		 35.08
On 2026-05-12		 -0.39 -1.09 36.20
On 2026-05-11		 35.08
On 2026-05-12		 -3.09 35.60
10D 36.32
On 2026-05-07		 35.08
On 2026-05-12		 -0.17 -0.48 36.32
On 2026-05-07		 35.08
On 2026-05-12		 -3.41 35.69
20D 36.32
On 2026-05-07		 34.90
On 2026-04-23		 0.75 2.16 36.32
On 2026-05-07		 35.08
On 2026-05-12		 -3.41 35.55
WTD 36.20
On 2026-05-11		 35.08
On 2026-05-12		 -0.58 -1.61 36.20
On 2026-05-11		 35.08
On 2026-05-12		 -3.09 35.49
MTD 36.32
On 2026-05-07		 35.08
On 2026-05-12		 -0.17 -0.48 36.32
On 2026-05-07		 35.08
On 2026-05-12		 -3.41 35.69
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
FNDA

Schwab Fundamental U.S. Small Company Index ETF

35.44 +0.15 +0.43 550,506