FNDA: Schwab Fundamental U.S. Small Company Index ETF
$ 31.44 |
|
-0.42 -1.32% |
Open: | 31.79 |
High: | 31.79 |
Low: | 31.42 |
Volume: | 1,020,270 |
$ 31.86
+0.71 +2.28%
Open: | 31.27 |
High: | 31.88 |
Low: | 31.21 |
Volume: | 1,193,966 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-09-12 | 31.79 | 31.79 | 31.42 | 31.44 | 1,020,270 | -0.42 | -1.32 |
2025-09-11 | 31.27 | 31.88 | 31.21 | 31.86 | 1,193,966 | +0.71 | +2.28 |
2025-09-10 | 31.26 | 31.39 | 31.04 | 31.15 | 1,224,057 | -0.09 | -0.29 |
2025-09-09 | 31.46 | 31.46 | 31.14 | 31.24 | 1,525,926 | -0.30 | -0.95 |
2025-09-08 | 31.60 | 31.60 | 31.32 | 31.54 | 909,968 | +0.01 | +0.03 |
2025-09-05 | 31.50 | 31.82 | 31.26 | 31.53 | 1,134,202 | +0.15 | +0.48 |
2025-09-04 | 30.97 | 31.39 | 30.94 | 31.38 | 775,784 | +0.45 | +1.45 |
2025-09-03 | 30.90 | 31.14 | 30.78 | 30.93 | 986,270 | -0.05 | -0.16 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 31.88 On 2025-09-11 |
31.04 On 2025-09-10 |
-0.09 | -0.29 | 31.60 On 2025-09-08 |
31.04 On 2025-09-10 |
-1.78 | 31.45 |
10D | 31.88 On 2025-09-11 |
30.72 On 2025-09-02 |
0.15 | 0.48 | 31.82 On 2025-09-05 |
31.04 On 2025-09-10 |
-2.46 | 31.32 |
20D | 31.88 On 2025-09-11 |
29.86 On 2025-08-21 |
1.11 | 3.66 | 31.82 On 2025-09-05 |
31.04 On 2025-09-10 |
-2.46 | 31.00 |
WTD | 31.88 On 2025-09-11 |
31.04 On 2025-09-10 |
-0.09 | -0.29 | 31.60 On 2025-09-08 |
31.04 On 2025-09-10 |
-1.78 | 31.45 |
MTD | 31.88 On 2025-09-11 |
30.72 On 2025-09-02 |
0.27 | 0.87 | 31.82 On 2025-09-05 |
31.04 On 2025-09-10 |
-2.46 | 31.34 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
45,834.22 | -273.78 | -0.59 | 414,208,871 |
DJTA
Dow Jones Transportation Average |
15,628.08 | -139.33 | -0.88 | 155,150,292 |
SPX
S&P 500 Index |
6,584.29 | -3.18 | -0.05 | |
OEX
S&P 100 Index |
3,275.87 | +7.49 | +0.23 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
24,092.19 | +99.63 | +0.42 | |
NYA
NYSE Composite Index |
21,374.32 | -159.32 | -0.74 | |
XAX
NYSE AMEX Composite Index |
6,877.75 | -49.15 | -0.71 | |
RUI
RUSSELL 1000 Index |
3,605.05 | -4.22 | -0.12 | |
RUT
Russell 2000 Index |
2,397.06 | -24.47 | -1.01 | |
RUA
Russell 3000 Index |
3,749.88 | -5.85 | -0.16 | |
VIX
CBOE Volatility Index |
14.74 | +0.06 | +0.41 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.87 | +0.04 | +0.18 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.39 | +0.06 | +0.30 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.05 | +0.03 | +0.17 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,135.35 | +53.80 | +0.49 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
AEIS
Advanced Energy Industries Inc. |
157.44 | -2.08 | -1.30 | 201,888 |
IDCC
InterDigital Inc. |
322.87 | -2.00 | -0.62 | 332,290 |
BHC
Bausch Health Companies Inc. |
7.26 | +0.01 | +0.14 | 3,063,315 |
EVER
EverQuote Inc. |
24.53 | -0.19 | -0.77 | 465,004 |
FNDA
Schwab Fundamental U.S. Small Company Index ETF |
31.44 | -0.42 | -1.32 | 1,020,270 |