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

As of Friday, June 5th, 2026

$ 35.75

-0.74 -2.03%

Open: 36.27
High: 36.38
Low: 35.63
Volume: 48,353
Previous Close on Thursday, June 4th, 2026

$ 36.49

+0.36 +1.00%

Open: 36.19
High: 36.53
Low: 36.16
Volume: 397,664

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 36.27 36.38 35.63 35.75 48,353 -0.74 -2.03
2026-06-04 36.19 36.53 36.16 36.49 397,664 +0.36 +1.00
2026-06-03 36.35 36.37 36.08 36.13 647,683 -0.37 -1.01
2026-06-02 36.13 36.53 36.13 36.50 594,667 +0.38 +1.05
2026-06-01 35.92 36.19 35.74 36.12 59,888 +0.01 +0.03
2026-05-29 36.27 36.34 36.08 36.11 459,237 -0.23 -0.63
2026-05-28 36.17 36.45 36.04 36.34 39,071 +0.06 +0.17
2026-05-27 36.36 36.51 36.23 36.28 836,862 +0.06 +0.17
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 36.53
On 2026-06-02		 35.63
On 2026-06-05		 -0.36 -1.00 36.53
On 2026-06-02		 35.63
On 2026-06-05		 -2.46 36.20
10D 36.53
On 2026-06-02		 35.47
On 2026-05-22		 0.32 0.90 36.53
On 2026-06-02		 35.63
On 2026-06-05		 -2.46 36.16
20D 36.53
On 2026-06-02		 34.48
On 2026-05-19		 -0.08 -0.22 36.20
On 2026-05-11		 34.48
On 2026-05-19		 -4.76 35.74
WTD 36.53
On 2026-06-02		 35.63
On 2026-06-05		 -0.36 -1.00 36.53
On 2026-06-02		 35.63
On 2026-06-05		 -2.46 36.20
MTD 36.53
On 2026-06-02		 35.63
On 2026-06-05		 -0.36 -1.00 36.53
On 2026-06-02		 35.63
On 2026-06-05		 -2.46 36.20
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

32.21 -1.75 -5.15 3,228,453
SAN

Banco Santander, S.A.

12.15 -0.32 -2.57 8,227,974
FNF

Fidelity National Financial Inc.

47.40 +1.37 +2.98 1,434,911
SNAP

Snap Inc.

5.76 -0.31 -5.11 36,305,683
FNDA

Schwab Fundamental U.S. Small Company Index ETF

35.75 -0.74 -2.03 48,353