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

As of Friday, August 22nd, 2025

$ 31.19

+1.13 +3.76%

Open: 30.23
High: 31.26
Low: 30.23
Volume: 1,843,272
Previous Close on Thursday, August 21st, 2025

$ 30.06

-0.05 -0.17%

Open: 29.96
High: 30.12
Low: 29.86
Volume: 706,161

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 30.23 31.26 30.23 31.19 1,843,272 +1.13 +3.76
2025-08-21 29.96 30.12 29.86 30.06 706,161 -0.05 -0.17
2025-08-20 30.23 30.31 30.01 30.11 997,354 -0.19 -0.63
2025-08-19 30.29 30.59 30.21 30.30 773,931 +0.05 +0.17
2025-08-18 30.17 30.31 30.15 30.25 1,424,980 +0.07 +0.23
2025-08-15 30.41 30.44 30.12 30.18 984,058 -0.15 -0.49
2025-08-14 30.35 30.38 30.10 30.33 950,440 -0.37 -1.21
2025-08-13 30.21 30.72 30.17 30.70 1,526,715 +0.61 +2.03
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 31.26
On 2025-08-22		 29.86
On 2025-08-21		 1.01 3.35 30.59
On 2025-08-19		 29.86
On 2025-08-21		 -2.37 30.38
10D 31.26
On 2025-08-22		 29.18
On 2025-08-11		 1.87 6.38 30.72
On 2025-08-13		 29.86
On 2025-08-21		 -2.80 30.25
20D 31.26
On 2025-08-22		 28.43
On 2025-08-01		 1.17 3.90 30.18
On 2025-07-29		 28.43
On 2025-08-01		 -5.80 29.83
WTD 31.26
On 2025-08-22		 29.86
On 2025-08-21		 1.01 3.35 30.59
On 2025-08-19		 29.86
On 2025-08-21		 -2.37 30.38
MTD 31.26
On 2025-08-22		 28.43
On 2025-08-01		 1.98 6.78 30.72
On 2025-08-13		 29.86
On 2025-08-21		 -2.80 29.87
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
AEIS

Advanced Energy Industries Inc.

154.52 +6.45 +4.35 375,893
IDCC

InterDigital Inc.

266.27 +7.73 +2.99 244,881
BHC

Bausch Health Companies Inc.

7.49 -0.01 -0.13 1,869,825
EVER

EverQuote Inc.

23.38 +0.77 +3.41 445,604
FNDA

Schwab Fundamental U.S. Small Company Index ETF

31.19 +1.13 +3.76 1,843,272