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

As of Monday, September 14th, 2026

$ 36.16

-0.26 -0.71%

Open: 36.19
High: 36.37
Low: 36.10
Volume: 4,243,011
Previous Close on Friday, September 11th, 2026

$ 36.42

+0.23 +0.64%

Open: 36.53
High: 36.60
Low: 36.32
Volume: 1,950,172

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-14 36.19 36.37 36.10 36.16 4,243,011 -0.26 -0.71
2026-09-11 36.53 36.60 36.32 36.42 1,950,172 +0.23 +0.64
2026-09-10 36.30 36.43 36.11 36.19 2,239,979 -0.31 -0.85
2026-09-09 36.77 36.87 36.46 36.50 2,142,691 -0.41 -1.11
2026-09-08 37.14 37.19 36.87 36.91 2,093,525 -0.29 -0.78
2026-09-04 36.85 37.24 36.84 37.20 1,520,491 +0.17 +0.46
2026-09-03 37.12 37.19 36.78 37.03 1,366,335 +0.14 +0.38
2026-09-02 36.69 36.99 36.63 36.89 2,191,249 +0.29 +0.79
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 37.19
On 2026-09-08		 36.10
On 2026-09-14		 -1.04 -2.80 37.19
On 2026-09-08		 36.10
On 2026-09-14		 -2.90 36.44
10D 37.36
On 2026-08-31		 36.10
On 2026-09-14		 -1.17 -3.13 37.36
On 2026-08-31		 36.10
On 2026-09-14		 -3.36 36.70
20D 38.44
On 2026-08-17		 36.10
On 2026-09-14		 -2.36 -6.13 38.44
On 2026-08-17		 36.10
On 2026-09-14		 -6.07 37.19
WTD 36.37
On 2026-09-14		 36.10
On 2026-09-14		 -0.26 -0.71 -- -- -- 36.16
MTD 37.24
On 2026-09-04		 36.10
On 2026-09-14		 -0.91 -2.45 37.24
On 2026-09-04		 36.10
On 2026-09-14		 -3.05 36.66
As of Monday, September 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

317.56 -6.10 -1.88 5,107,908
KO

The Coca-Cola Company

89.35 +1.06 +1.20 13,985,322
PFE

Pfizer Inc.

27.72 0.00 0.00 27,710,534
VZ

Verizon Communications Inc.

51.29 +0.68 +1.34 17,861,190
VIX

CBOE Volatility Index

17.10 +1.25 +7.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,421.20 -152.09 -0.29 438,320,051
DJTA

Dow Jones Transportation Average

20,729.79 +101.52 +0.49 61,333,349
SPX

S&P 500 Index

7,619.98 -37.00 -0.48
OEX

S&P 100 Index

3,787.09 -16.90 -0.44
NDX

NASDAQ 100 Index

29,127.16 -241.28 -0.82
NYA

NYSE Composite Index

24,205.39 -126.17 -0.52
XAX

NYSE AMEX Composite Index

8,662.16 +40.02 +0.46
RUI

RUSSELL 1000 Index

4,148.55 -18.71 -0.45
RUT

Russell 2000 Index

2,892.24 -11.71 -0.40
RUA

Russell 3000 Index

4,326.00 -19.43 -0.45
VIX

CBOE Volatility Index

17.10 +1.25 +7.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.22 +1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.71 +0.31 +1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.28 +0.69 +3.71
 
Recent
Ticker Last Chg %Chg Volume
FNF

Fidelity National Financial Inc.

44.29 +0.16 +0.36 1,680,854
TMUS

T-Mobile US Inc.

182.90 +0.57 +0.31 2,833,578
FNDA

Schwab Fundamental U.S. Small Company Index ETF

36.16 -0.26 -0.71 4,243,011