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

As of Wednesday, September 17th, 2025

$ 31.43

+0.02 +0.06%

Open: 31.47
High: 32.13
Low: 31.22
Volume: 1,351,500
Previous Close on Tuesday, September 16th, 2025

$ 31.41

-0.09 -0.29%

Open: 31.51
High: 31.53
Low: 31.25
Volume: 1,318,753

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 31.47 32.13 31.22 31.43 1,351,500 +0.02 +0.06
2025-09-16 31.51 31.53 31.25 31.41 1,318,753 -0.09 -0.29
2025-09-15 31.54 31.70 31.46 31.50 1,240,281 +0.06 +0.19
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
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 32.13
On 2025-09-17		 31.21
On 2025-09-11		 0.28 0.90 31.88
On 2025-09-11		 31.25
On 2025-09-16		 -1.96 31.53
10D 32.13
On 2025-09-17		 30.94
On 2025-09-04		 0.50 1.62 31.82
On 2025-09-05		 31.04
On 2025-09-10		 -2.46 31.45
20D 32.13
On 2025-09-17		 29.86
On 2025-08-21		 1.13 3.73 31.82
On 2025-09-05		 31.04
On 2025-09-10		 -2.46 31.18
WTD 32.13
On 2025-09-17		 31.22
On 2025-09-17		 -0.01 -0.03 31.70
On 2025-09-15		 31.25
On 2025-09-16		 -1.40 31.45
MTD 32.13
On 2025-09-17		 30.72
On 2025-09-02		 0.26 0.83 31.82
On 2025-09-05		 31.04
On 2025-09-10		 -2.46 31.37
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
FNDA

Schwab Fundamental U.S. Small Company Index ETF

31.43 +0.02 +0.06 1,351,500