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

As of Friday, May 15th, 2026

$ 34.89

-0.55 -1.55%

Open: 35.11
High: 35.18
Low: 34.83
Volume: 567,412
Previous Close on Thursday, May 14th, 2026

$ 35.44

+0.15 +0.43%

Open: 35.46
High: 35.67
Low: 35.36
Volume: 550,506

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 35.11 35.18 34.83 34.89 567,412 -0.55 -1.55
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
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		 34.83
On 2026-05-15		 -1.13 -3.14 36.20
On 2026-05-11		 34.83
On 2026-05-15		 -3.80 35.37
10D 36.32
On 2026-05-07		 34.83
On 2026-05-15		 -0.83 -2.32 36.32
On 2026-05-07		 34.83
On 2026-05-15		 -4.12 35.60
20D 36.32
On 2026-05-07		 34.83
On 2026-05-15		 -0.53 -1.50 36.32
On 2026-05-07		 34.83
On 2026-05-15		 -4.12 35.53
WTD 36.20
On 2026-05-11		 34.83
On 2026-05-15		 -1.13 -3.14 36.20
On 2026-05-11		 34.83
On 2026-05-15		 -3.80 35.37
MTD 36.32
On 2026-05-07		 34.83
On 2026-05-15		 -0.72 -2.02 36.32
On 2026-05-07		 34.83
On 2026-05-15		 -4.12 35.61
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,779
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,677
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,861,742
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,645
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,519,291
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,912,311
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.11 +0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.28 +0.29 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 +0.53 +2.54
 
Recent
Ticker Last Chg %Chg Volume
FNDA

Schwab Fundamental U.S. Small Company Index ETF

34.89 -0.55 -1.55 567,412