FNDX: Schwab Fundamental U.S. Large Company Index ETF

As of Friday, December 5th, 2025

$ 27.30

+0.02 +0.07%

Open: 27.31
High: 27.45
Low: 27.29
Volume: 5,528,465
Previous Close on Thursday, December 4th, 2025

$ 27.28

-0.05 -0.18%

Open: 27.33
High: 27.36
Low: 27.19
Volume: 5,184,897

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 27.31 27.45 27.29 27.30 5,528,465 +0.02 +0.07
2025-12-04 27.33 27.36 27.19 27.28 5,184,897 -0.05 -0.18
2025-12-03 27.15 27.36 27.14 27.33 4,634,817 +0.19 +0.70
2025-12-02 27.16 27.19 27.03 27.14 5,925,073 +0.02 +0.07
2025-12-01 27.12 27.27 27.09 27.12 5,952,359 -0.12 -0.44
2025-11-28 27.09 27.27 27.09 27.24 2,845,780 +0.18 +0.67
2025-11-26 26.90 27.15 26.90 27.06 7,003,992 +0.19 +0.71
2025-11-25 26.60 26.91 26.57 26.87 8,113,756 +0.36 +1.36
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 27.45
On 2025-12-05		 27.03
On 2025-12-02		 0.06 0.22 27.27
On 2025-12-01		 27.03
On 2025-12-02		 -0.88 27.23
10D 27.45
On 2025-12-05		 25.98
On 2025-11-21		 1.41 5.45 27.27
On 2025-12-01		 27.03
On 2025-12-02		 -0.88 27.02
20D 27.45
On 2025-12-05		 25.87
On 2025-11-20		 0.93 3.53 27.01
On 2025-11-12		 25.87
On 2025-11-20		 -4.23 26.75
WTD 27.45
On 2025-12-05		 27.03
On 2025-12-02		 0.06 0.22 27.27
On 2025-12-01		 27.03
On 2025-12-02		 -0.88 27.23
MTD 27.45
On 2025-12-05		 27.03
On 2025-12-02		 0.06 0.22 27.27
On 2025-12-01		 27.03
On 2025-12-02		 -0.88 27.23
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
EWZ

iShares MSCI Brazil ETF

32.53 -2.19 -6.31 134,573,486
VTV

Vanguard Value ETF

190.36 -0.21 -0.11 3,205,949
FNDX

Schwab Fundamental U.S. Large Company Index ETF

27.30 +0.02 +0.07 5,528,465