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

As of Friday, September 11th, 2026

$ 36.42

+0.23 +0.64%

Open: 36.53
High: 36.60
Low: 36.32
Volume: 1,950,172
Previous Close on Thursday, September 10th, 2026

$ 36.19

-0.31 -0.85%

Open: 36.30
High: 36.43
Low: 36.11
Volume: 2,239,979

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 36.53 36.60 36.32 36.42 1,950,172 +0.23 +0.64
2026-09-10 36.30 36.43 36.11 36.19 2,239,979 -0.31 -0.85
2026-09-09 36.77 36.87 36.46 36.50 2,142,691 -0.41 -1.11
2026-09-08 37.14 37.19 36.87 36.91 2,093,525 -0.29 -0.78
2026-09-04 36.85 37.24 36.84 37.20 1,520,491 +0.17 +0.46
2026-09-03 37.12 37.19 36.78 37.03 1,366,335 +0.14 +0.38
2026-09-02 36.69 36.99 36.63 36.89 2,191,249 +0.29 +0.79
2026-09-01 36.84 36.97 36.53 36.60 2,003,023 -0.47 -1.27
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 37.24
On 2026-09-04		 36.11
On 2026-09-10		 -0.61 -1.65 37.24
On 2026-09-04		 36.11
On 2026-09-10		 -3.05 36.64
10D 37.75
On 2026-08-28		 36.11
On 2026-09-10		 -1.20 -3.19 37.75
On 2026-08-28		 36.11
On 2026-09-10		 -4.36 36.81
20D 38.59
On 2026-08-14		 36.11
On 2026-09-10		 -2.02 -5.25 38.59
On 2026-08-14		 36.11
On 2026-09-10		 -6.44 37.31
WTD 37.19
On 2026-09-08		 36.11
On 2026-09-10		 -0.78 -2.10 37.19
On 2026-09-08		 36.11
On 2026-09-10		 -2.90 36.51
MTD 37.24
On 2026-09-04		 36.11
On 2026-09-10		 -0.65 -1.75 37.24
On 2026-09-04		 36.11
On 2026-09-10		 -3.05 36.72
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
FNDA

Schwab Fundamental U.S. Small Company Index ETF

36.42 +0.23 +0.64 1,950,172