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

As of Wednesday, August 5th, 2026

$ 38.08

-0.23 -0.60%

Open: 38.35
High: 38.46
Low: 38.07
Volume: 38,437
Previous Close on Tuesday, August 4th, 2026

$ 38.31

+0.54 +1.43%

Open: 37.88
High: 38.39
Low: 37.80
Volume: 733,362

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 38.35 38.46 38.07 38.08 38,437 -0.23 -0.60
2026-08-04 37.88 38.39 37.80 38.31 733,362 +0.54 +1.43
2026-08-03 37.28 37.79 37.28 37.77 463,574 +0.61 +1.63
2026-07-31 37.34 37.44 36.81 37.17 437,387 -0.04 -0.09
2026-07-30 37.31 37.31 36.78 37.20 29,765 +0.12 +0.32
2026-07-29 37.46 37.62 37.04 37.08 425,042 -0.57 -1.51
2026-07-28 37.49 37.68 37.40 37.65 357,783 +0.17 +0.45
2026-07-27 37.53 37.75 37.28 37.48 781,734 +0.14 +0.37
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 38.46
On 2026-08-05		 36.78
On 2026-07-30		 1.00 2.70 37.31
On 2026-07-30		 37.31
On 2026-07-30		 0.00 37.71
10D 38.46
On 2026-08-05		 36.78
On 2026-07-30		 0.53 1.40 37.75
On 2026-07-27		 36.78
On 2026-07-30		 -2.57 37.53
20D 38.46
On 2026-08-05		 36.78
On 2026-07-30		 1.19 3.23 38.03
On 2026-07-16		 36.78
On 2026-07-30		 -3.29 37.53
WTD 38.46
On 2026-08-05		 37.28
On 2026-08-03		 0.92 2.46 37.79
On 2026-08-03		 37.79
On 2026-08-03		 0.00 38.05
MTD 38.46
On 2026-08-05		 37.28
On 2026-08-03		 0.92 2.46 37.79
On 2026-08-03		 37.79
On 2026-08-03		 0.00 38.05
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
FNDA

Schwab Fundamental U.S. Small Company Index ETF

38.08 -0.23 -0.60 38,437