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

As of Thursday, May 8th, 2025

$ 27.17

+0.45 +1.68%

Open: 26.98
High: 27.40
Low: 26.90
Volume: 1,041,908
Previous Close on Wednesday, May 7th, 2025

$ 26.72

+0.06 +0.23%

Open: 26.79
High: 26.86
Low: 26.57
Volume: 550,011

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 26.98 27.40 26.90 27.17 1,041,908 +0.45 +1.68
2025-05-07 26.79 26.86 26.57 26.72 550,011 +0.06 +0.23
2025-05-06 26.61 26.87 26.48 26.66 684,240 -0.22 -0.82
2025-05-05 26.79 27.10 26.77 26.88 1,825,948 -0.16 -0.59
2025-05-02 26.76 27.10 26.72 27.04 980,174 +0.59 +2.23
2025-05-01 26.41 26.66 26.23 26.45 1,091,563 +0.19 +0.72
2025-04-30 26.05 26.33 25.73 26.26 920,300 -0.14 -0.53
2025-04-29 26.22 26.51 26.05 26.40 534,308 +0.12 +0.46
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 27.40
On 2025-05-08		 26.48
On 2025-05-06		 0.72 2.72 27.10
On 2025-05-02		 26.48
On 2025-05-06		 -2.27 26.89
10D 27.40
On 2025-05-08		 25.73
On 2025-04-30		 0.92 3.50 26.51
On 2025-04-29		 25.73
On 2025-04-30		 -2.93 26.61
20D 29.39
On 2025-04-11		 24.23
On 2025-04-10		 1.22 4.70 29.39
On 2025-04-11		 24.61
On 2025-04-21		 -16.29 25.99
WTD 27.40
On 2025-05-08		 26.48
On 2025-05-06		 0.13 0.48 27.10
On 2025-05-05		 26.48
On 2025-05-06		 -2.27 26.86
MTD 27.40
On 2025-05-08		 26.23
On 2025-05-01		 0.91 3.47 27.10
On 2025-05-02		 26.48
On 2025-05-06		 -2.27 26.82
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
VRSN

VeriSign Inc.

285.21 -2.17 -0.76 923,277
FNDA

Schwab Fundamental U.S. Small Company Index ETF

27.17 +0.45 +1.68 1,041,908