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

As of Wednesday, May 29th, 2024

$ 54.98

-0.75 -1.35%

Open: 55.06
High: 55.13
Low: 54.91
Volume: 229,616
Previous Close on Tuesday, May 28th, 2024

$ 55.73

-0.13 -0.23%

Open: 56.06
High: 56.18
Low: 55.49
Volume: 246,149
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 55.06 55.13 54.91 54.98 229,616 -0.75 -1.35
2024-05-28 56.06 56.18 55.49 55.73 246,149 -0.13 -0.23
2024-05-24 55.77 55.89 55.55 55.86 214,185 +0.50 +0.90
2024-05-23 56.48 56.48 55.21 55.36 243,363 -0.94 -1.67
2024-05-22 56.50 56.65 56.06 56.30 231,656 -0.41 -0.72
2024-05-21 56.61 56.79 56.61 56.71 222,522 -0.08 -0.14
2024-05-20 56.82 57.12 56.79 56.79 243,835 -0.04 -0.07
2024-05-17 56.86 56.92 56.69 56.83 235,713 -0.05 -0.09

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 56.65
On 2024-05-22
54.91
On 2024-05-29
-1.73 -3.05 56.65
On 2024-05-22
54.91
On 2024-05-29
-3.08 55.65
10D 57.53
On 2024-05-15
54.91
On 2024-05-29
-1.99 -3.49 57.53
On 2024-05-15
54.91
On 2024-05-29
-4.56 56.27
20D 57.53
On 2024-05-15
53.54
On 2024-05-01
1.26 2.35 57.53
On 2024-05-15
54.91
On 2024-05-29
-4.56 55.95
WTD 56.18
On 2024-05-28
54.91
On 2024-05-29
-0.88 -1.58 56.18
On 2024-05-28
54.91
On 2024-05-29
-2.27 55.36
MTD 57.53
On 2024-05-15
53.54
On 2024-05-01
1.26 2.35 57.53
On 2024-05-15
54.91
On 2024-05-29
-4.56 55.95
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index