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

As of Friday, February 27th, 2026

$ 34.41

-0.36 -1.04%

Open: 34.33
High: 34.43
Low: 34.09
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 34.77

+0.20 +0.58%

Open: 34.60
High: 34.87
Low: 34.39
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 34.33 34.43 34.09 34.41 0 -0.36 -1.04
2026-02-26 34.60 34.87 34.39 34.77 0 +0.20 +0.58
2026-02-25 34.60 34.60 34.19 34.57 0 +0.15 +0.44
2026-02-24 34.16 34.50 34.16 34.42 0 +0.29 +0.85
2026-02-23 34.72 34.80 33.95 34.13 0 -0.75 -2.15
2026-02-20 34.54 35.02 34.49 34.88 817,801 +0.25 +0.72
2026-02-19 34.48 34.64 34.36 34.63 461,742 -0.02 -0.06
2026-02-18 34.53 34.95 34.39 34.65 796,815 +0.15 +0.43
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 34.87
On 2026-02-26		 33.95
On 2026-02-23		 -0.47 -1.35 34.87
On 2026-02-26		 34.09
On 2026-02-27		 -2.25 34.46
10D 35.02
On 2026-02-20		 33.95
On 2026-02-23		 0.21 0.61 35.02
On 2026-02-20		 33.95
On 2026-02-23		 -3.07 34.55
20D 35.31
On 2026-02-11		 33.08
On 2026-01-30		 0.83 2.47 35.31
On 2026-02-11		 33.95
On 2026-02-23		 -3.87 34.41
WTD 34.87
On 2026-02-26		 33.95
On 2026-02-23		 -0.47 -1.35 34.87
On 2026-02-26		 34.09
On 2026-02-27		 -2.25 34.46
MTD 35.31
On 2026-02-11		 33.22
On 2026-02-02		 1.06 3.18 35.31
On 2026-02-11		 33.95
On 2026-02-23		 -3.87 34.46
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
ISRG

Intuitive Surgical Inc.

503.51 -3.37 -0.66
ET

Energy Transfer LP

18.84 +0.15 +0.80
FFIV

F5 Networks Inc.

271.36 -6.16 -2.22
EL

The Estee Lauder Companies Inc.

109.47 -2.43 -2.17
FNDA

Schwab Fundamental U.S. Small Company Index ETF

34.41 -0.36 -1.04