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

As of Wednesday, April 16th, 2025

$ 25.14

-0.23 -0.91%

Open: 25.26
High: 25.46
Low: 24.89
Volume: 704,583
Previous Close on Tuesday, April 15th, 2025

$ 25.37

-0.06 -0.24%

Open: 25.39
High: 25.69
Low: 25.32
Volume: 770,794

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 25.26 25.46 24.89 25.14 704,583 -0.23 -0.91
2025-04-15 25.39 25.69 25.32 25.37 770,794 -0.06 -0.24
2025-04-14 25.52 25.53 25.00 25.43 902,686 +0.28 +1.11
2025-04-11 24.84 29.39 24.38 25.15 1,241,458 +0.26 +1.04
2025-04-10 25.28 25.36 24.23 24.89 1,424,887 -1.06 -4.08
2025-04-09 23.57 26.12 23.49 25.95 6,609,655 +2.10 +8.81
2025-04-08 25.24 25.31 23.56 23.85 1,847,033 -0.63 -2.57
2025-04-07 23.96 25.66 23.54 24.48 4,773,020 -0.33 -1.33
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 29.39
On 2025-04-11		 24.23
On 2025-04-10		 -0.81 -3.12 29.39
On 2025-04-11		 24.89
On 2025-04-16		 -15.34 25.20
10D 29.39
On 2025-04-11		 23.49
On 2025-04-09		 -2.73 -9.80 29.39
On 2025-04-11		 24.89
On 2025-04-16		 -15.34 25.10
20D 29.39
On 2025-04-11		 23.49
On 2025-04-09		 -2.90 -10.34 28.36
On 2025-03-25		 23.49
On 2025-04-09		 -17.17 26.45
WTD 25.69
On 2025-04-15		 24.89
On 2025-04-16		 -0.01 -0.04 25.69
On 2025-04-15		 24.89
On 2025-04-16		 -3.13 25.31
MTD 29.39
On 2025-04-11		 23.49
On 2025-04-09		 -2.25 -8.21 29.39
On 2025-04-11		 24.89
On 2025-04-16		 -15.34 25.53
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
AL

Air Lease Corporation

41.78 -0.71 -1.67 797,531
GT

The Goodyear Tire & Rubber Company

9.65 -0.10 -1.03 4,084,209
RE

Everest Re Group Ltd.

351.28 0.00 0.00
SPHD

Invesco S&P 500 High Dividend Low Volatility ETF

46.46 -0.48 -1.02 720,936
FNDA

Schwab Fundamental U.S. Small Company Index ETF

25.14 -0.23 -0.91 704,583