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

As of Friday, March 20th, 2026

$ 31.65

-0.68 -2.10%

Open: 32.23
High: 32.32
Low: 31.43
Volume: 1,374,658
Previous Close on Thursday, March 19th, 2026

$ 32.33

+0.13 +0.40%

Open: 31.85
High: 32.58
Low: 31.81
Volume: 985,935

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 32.23 32.32 31.43 31.65 1,374,658 -0.68 -2.10
2026-03-19 31.85 32.58 31.81 32.33 985,935 +0.13 +0.40
2026-03-18 32.42 32.57 32.19 32.20 480,751 -0.37 -1.14
2026-03-17 32.47 32.77 32.47 32.57 769,069 +0.32 +0.99
2026-03-16 32.40 32.58 32.25 32.25 487,712 +0.24 +0.75
2026-03-13 32.32 32.48 31.92 32.01 654,233 -0.12 -0.37
2026-03-12 32.39 32.48 32.09 32.13 772,843 -0.67 -2.04
2026-03-11 32.79 32.93 32.55 32.80 796,344 -0.13 -0.39
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 32.77
On 2026-03-17		 31.43
On 2026-03-20		 -0.36 -1.12 32.77
On 2026-03-17		 31.43
On 2026-03-20		 -4.08 32.20
10D 33.50
On 2026-03-10		 31.43
On 2026-03-20		 -1.29 -3.92 33.50
On 2026-03-10		 31.43
On 2026-03-20		 -6.18 32.40
20D 34.87
On 2026-02-26		 31.43
On 2026-03-20		 -3.23 -9.26 34.87
On 2026-02-26		 31.43
On 2026-03-20		 -9.87 33.31
WTD 32.77
On 2026-03-17		 31.43
On 2026-03-20		 -0.36 -1.12 32.77
On 2026-03-17		 31.43
On 2026-03-20		 -4.08 32.20
MTD 34.70
On 2026-03-02		 31.43
On 2026-03-20		 -2.76 -8.02 34.70
On 2026-03-02		 31.43
On 2026-03-20		 -9.42 32.92
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,437
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,761
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,607
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,765
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
FNDA

Schwab Fundamental U.S. Small Company Index ETF

31.65 -0.68 -2.10 1,374,658