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

As of Friday, January 16th, 2026

$ 33.88

-0.10 -0.29%

Open: 33.98
High: 34.00
Low: 33.77
Volume: 757,569
Previous Close on Thursday, January 15th, 2026

$ 33.98

+0.47 +1.40%

Open: 33.69
High: 34.09
Low: 33.60
Volume: 707,847

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 33.98 34.00 33.77 33.88 757,569 -0.10 -0.29
2026-01-15 33.69 34.09 33.60 33.98 707,847 +0.47 +1.40
2026-01-14 33.36 33.56 33.24 33.51 839,759 +0.11 +0.33
2026-01-13 33.50 33.57 33.34 33.40 764,979 +0.02 +0.06
2026-01-12 33.21 33.43 33.07 33.38 905,132 +0.05 +0.15
2026-01-09 33.13 33.41 32.94 33.33 3,872,543 +0.29 +0.88
2026-01-08 32.48 33.12 32.48 33.04 612,221 +0.44 +1.35
2026-01-07 32.91 32.96 32.49 32.60 641,516 -0.24 -0.73
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 34.09
On 2026-01-15		 33.07
On 2026-01-12		 0.55 1.65 33.57
On 2026-01-13		 33.24
On 2026-01-14		 -0.98 33.63
10D 34.09
On 2026-01-15		 31.91
On 2026-01-05		 2.06 6.47 33.57
On 2026-01-13		 33.24
On 2026-01-14		 -0.98 33.23
20D 34.09
On 2026-01-15		 31.49
On 2026-01-02		 2.07 6.51 32.35
On 2025-12-22		 31.49
On 2026-01-02		 -2.66 32.59
WTD 34.09
On 2026-01-15		 33.07
On 2026-01-12		 0.55 1.65 33.57
On 2026-01-13		 33.24
On 2026-01-14		 -0.98 33.63
MTD 34.09
On 2026-01-15		 31.49
On 2026-01-02		 2.37 7.52 33.57
On 2026-01-13		 33.24
On 2026-01-14		 -0.98 33.10
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,952
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,399
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,437
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
PLNT

Planet Fitness Inc.

97.71 -1.38 -1.39 1,650,167
FNDA

Schwab Fundamental U.S. Small Company Index ETF

33.88 -0.10 -0.29 757,569