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

As of Thursday, October 9th, 2025

$ 30.84

-0.39 -1.25%

Open: 31.21
High: 31.28
Low: 30.78
Volume: 605,670
Previous Close on Wednesday, October 8th, 2025

$ 31.23

+0.25 +0.81%

Open: 31.12
High: 31.27
Low: 30.94
Volume: 551,906

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 31.21 31.28 30.78 30.84 605,670 -0.39 -1.25
2025-10-08 31.12 31.27 30.94 31.23 551,906 +0.25 +0.81
2025-10-07 31.42 31.43 30.91 30.98 1,107,861 -0.38 -1.21
2025-10-06 31.57 31.60 31.31 31.36 1,072,970 -0.07 -0.22
2025-10-03 31.37 31.71 31.37 31.43 860,715 +0.16 +0.51
2025-10-02 31.28 31.35 31.04 31.27 713,666 +0.01 +0.03
2025-10-01 31.00 31.33 31.00 31.26 802,180 +0.10 +0.32
2025-09-30 31.11 31.19 30.89 31.16 1,500,363 +0.02 +0.06
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 31.71
On 2025-10-03		 30.78
On 2025-10-09		 -0.43 -1.38 31.71
On 2025-10-03		 30.78
On 2025-10-09		 -2.91 31.17
10D 31.71
On 2025-10-03		 30.78
On 2025-10-09		 -0.09 -0.29 31.71
On 2025-10-03		 30.78
On 2025-10-09		 -2.91 31.19
20D 32.13
On 2025-09-17		 30.78
On 2025-10-09		 -1.02 -3.20 32.13
On 2025-09-17		 30.78
On 2025-10-09		 -4.20 31.31
WTD 31.60
On 2025-10-06		 30.78
On 2025-10-09		 -0.59 -1.88 31.60
On 2025-10-06		 30.78
On 2025-10-09		 -2.59 31.10
MTD 31.71
On 2025-10-03		 30.78
On 2025-10-09		 -0.32 -1.03 31.71
On 2025-10-03		 30.78
On 2025-10-09		 -2.91 31.20
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
ELS

Equity LifeStyle Properties Inc.

62.78 -0.12 -0.19 2,495,386
EVER

EverQuote Inc.

22.00 -0.27 -1.21 325,863
META

Meta Platforms Inc.

733.51 +15.67 +2.18 12,339,804
TER

Teradyne Inc

145.19 +0.59 +0.41 2,036,738
FNDA

Schwab Fundamental U.S. Small Company Index ETF

30.84 -0.39 -1.25 605,670