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

As of Friday, December 5th, 2025

$ 31.85

+0.05 +0.16%

Open: 31.80
High: 32.04
Low: 31.77
Volume: 688,574
Previous Close on Thursday, December 4th, 2025

$ 31.80

-0.03 -0.09%

Open: 31.77
High: 31.95
Low: 31.68
Volume: 516,024

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 31.80 32.04 31.77 31.85 688,574 +0.05 +0.16
2025-12-04 31.77 31.95 31.68 31.80 516,024 -0.03 -0.09
2025-12-03 31.57 31.89 31.53 31.83 697,742 +0.36 +1.14
2025-12-02 31.66 31.66 31.41 31.47 52,449 -0.05 -0.16
2025-12-01 31.30 31.71 31.30 31.52 664,258 -0.11 -0.35
2025-11-28 31.62 31.65 31.52 31.63 563,739 +0.09 +0.29
2025-11-26 31.28 31.78 31.27 31.54 581,729 +0.24 +0.77
2025-11-25 30.69 31.37 30.69 31.30 834,119 +0.73 +2.39
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 32.04
On 2025-12-05		 31.30
On 2025-12-01		 0.22 0.70 31.71
On 2025-12-01		 31.41
On 2025-12-02		 -0.95 31.69
10D 32.04
On 2025-12-05		 29.42
On 2025-11-21		 2.51 8.55 31.78
On 2025-11-26		 31.30
On 2025-12-01		 -1.51 31.38
20D 32.04
On 2025-12-05		 29.31
On 2025-11-20		 1.45 4.77 31.26
On 2025-11-12		 29.31
On 2025-11-20		 -6.22 30.83
WTD 32.04
On 2025-12-05		 31.30
On 2025-12-01		 0.22 0.70 31.71
On 2025-12-01		 31.41
On 2025-12-02		 -0.95 31.69
MTD 32.04
On 2025-12-05		 31.30
On 2025-12-01		 0.22 0.70 31.71
On 2025-12-01		 31.41
On 2025-12-02		 -0.95 31.69
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
AFG

American Financial Group Inc.

132.57 -0.77 -0.58 390,072
FMC

FMC Corporation

13.28 -0.01 -0.08 4,982,360
FNDA

Schwab Fundamental U.S. Small Company Index ETF

31.85 +0.05 +0.16 688,574