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

As of Wednesday, December 11th, 2024

$ 31.68

+0.03 +0.09%

Open: 31.75
High: 31.82
Low: 31.59
Volume: 747,362
Previous Close on Tuesday, December 10th, 2024

$ 31.65

-0.14 -0.44%

Open: 31.82
High: 31.89
Low: 31.54
Volume: 590,423

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-11 31.75 31.82 31.59 31.68 747,362 +0.03 +0.09
2024-12-10 31.82 31.89 31.54 31.65 590,423 -0.14 -0.44
2024-12-09 32.03 32.19 31.79 31.79 596,753 -0.08 -0.25
2024-12-06 32.10 32.14 31.81 31.87 547,810 -0.02 -0.06
2024-12-05 32.24 32.24 31.88 31.89 434,730 -0.35 -1.09
2024-12-04 32.15 32.26 32.01 32.24 462,155 +0.14 +0.44
2024-12-03 32.28 32.32 31.99 32.10 600,473 -0.14 -0.43
2024-12-02 32.23 32.35 32.01 32.24 616,455 +0.02 +0.06
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 32.24
On 2024-12-05		 31.54
On 2024-12-10		 -0.56 -1.74 32.24
On 2024-12-05		 31.54
On 2024-12-10		 -2.17 31.78
10D 32.56
On 2024-11-27		 31.54
On 2024-12-10		 -0.50 -1.55 32.56
On 2024-11-27		 31.54
On 2024-12-10		 -3.13 31.99
20D 32.71
On 2024-11-25		 30.44
On 2024-11-19		 0.15 0.48 31.77
On 2024-11-13		 30.44
On 2024-11-19		 -4.20 31.68
WTD 32.19
On 2024-12-09		 31.54
On 2024-12-10		 -0.19 -0.60 32.19
On 2024-12-09		 31.54
On 2024-12-10		 -2.02 31.71
MTD 32.35
On 2024-12-02		 31.54
On 2024-12-10		 -0.54 -1.68 32.35
On 2024-12-02		 31.54
On 2024-12-10		 -2.51 31.93
As of Wednesday, December 11th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

168.64 -2.63 -1.54 7,466,785
KO

The Coca-Cola Company

62.64 -0.27 -0.43 32,588,368
PFE

Pfizer Inc.

25.23 -0.34 -1.33 39,503,759
VZ

Verizon Communications Inc.

41.99 -0.31 -0.73 13,769,177
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,148.56 -99.27 -0.22 510,036,558
DJTA

Dow Jones Transportation Average

16,845.43 -94.51 -0.56 146,566,941
SPX

S&P 500 Index

6,084.19 +49.28 +0.82
OEX

S&P 100 Index

2,971.92 +32.24 +1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,763.98 +395.80 +1.85
NYA

NYSE Composite Index

19,891.03 +9.14 +0.05
XAX

NYSE AMEX Composite Index

5,273.63 +80.00 +1.54
RUI

RUSSELL 1000 Index

3,342.37 +28.03 +0.85
RUT

Russell 2000 Index

2,394.16 +11.38 +0.48
RUA

Russell 3000 Index

3,488.85 +28.65 +0.83
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.59 +0.06 +0.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.90 +0.10 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.88 -0.10 -0.59
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,552.69 +171.48 +1.65
 
Recent
Ticker Last Chg %Chg Volume
FNDA

Schwab Fundamental U.S. Small Company Index ETF

31.68 +0.03 +0.09 747,362