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

As of Friday, April 10th, 2026

$ 33.98

-0.10 -0.29%

Open: 34.14
High: 34.17
Low: 33.89
Volume: 427,965
Previous Close on Thursday, April 9th, 2026

$ 34.08

+0.14 +0.41%

Open: 33.75
High: 34.19
Low: 33.75
Volume: 543,694

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 34.14 34.17 33.89 33.98 427,965 -0.10 -0.29
2026-04-09 33.75 34.19 33.75 34.08 543,694 +0.14 +0.41
2026-04-08 33.89 34.12 33.74 33.94 703,558 +0.97 +2.94
2026-04-07 32.81 33.08 32.69 32.97 962,962 +0.02 +0.06
2026-04-06 32.74 32.97 32.57 32.95 958,843 +0.17 +0.52
2026-04-02 32.16 32.98 32.10 32.78 941,631 +0.15 +0.46
2026-04-01 32.62 32.91 32.59 32.63 96,365 +0.20 +0.62
2026-03-31 32.04 32.65 31.84 32.43 1,008,555 +0.82 +2.59
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 34.19
On 2026-04-09		 32.57
On 2026-04-06		 1.20 3.66 34.19
On 2026-04-09		 33.89
On 2026-04-10		 -0.88 33.58
10D 34.19
On 2026-04-09		 31.50
On 2026-03-30		 1.64 5.07 32.23
On 2026-03-27		 31.50
On 2026-03-30		 -2.26 32.92
20D 34.19
On 2026-04-09		 31.43
On 2026-03-20		 1.85 5.76 32.98
On 2026-03-25		 31.50
On 2026-03-30		 -4.49 32.61
WTD 34.19
On 2026-04-09		 32.57
On 2026-04-06		 1.20 3.66 34.19
On 2026-04-09		 33.89
On 2026-04-10		 -0.88 33.58
MTD 34.19
On 2026-04-09		 32.10
On 2026-04-02		 1.55 4.78 32.98
On 2026-04-02		 32.57
On 2026-04-06		 -1.24 33.33
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
FNDA

Schwab Fundamental U.S. Small Company Index ETF

33.98 -0.10 -0.29 427,965