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

As of Friday, September 12th, 2025

$ 31.44

-0.42 -1.32%

Open: 31.79
High: 31.79
Low: 31.42
Volume: 1,020,270
Previous Close on Thursday, September 11th, 2025

$ 31.86

+0.71 +2.28%

Open: 31.27
High: 31.88
Low: 31.21
Volume: 1,193,966

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 31.79 31.79 31.42 31.44 1,020,270 -0.42 -1.32
2025-09-11 31.27 31.88 31.21 31.86 1,193,966 +0.71 +2.28
2025-09-10 31.26 31.39 31.04 31.15 1,224,057 -0.09 -0.29
2025-09-09 31.46 31.46 31.14 31.24 1,525,926 -0.30 -0.95
2025-09-08 31.60 31.60 31.32 31.54 909,968 +0.01 +0.03
2025-09-05 31.50 31.82 31.26 31.53 1,134,202 +0.15 +0.48
2025-09-04 30.97 31.39 30.94 31.38 775,784 +0.45 +1.45
2025-09-03 30.90 31.14 30.78 30.93 986,270 -0.05 -0.16
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 31.88
On 2025-09-11		 31.04
On 2025-09-10		 -0.09 -0.29 31.60
On 2025-09-08		 31.04
On 2025-09-10		 -1.78 31.45
10D 31.88
On 2025-09-11		 30.72
On 2025-09-02		 0.15 0.48 31.82
On 2025-09-05		 31.04
On 2025-09-10		 -2.46 31.32
20D 31.88
On 2025-09-11		 29.86
On 2025-08-21		 1.11 3.66 31.82
On 2025-09-05		 31.04
On 2025-09-10		 -2.46 31.00
WTD 31.88
On 2025-09-11		 31.04
On 2025-09-10		 -0.09 -0.29 31.60
On 2025-09-08		 31.04
On 2025-09-10		 -1.78 31.45
MTD 31.88
On 2025-09-11		 30.72
On 2025-09-02		 0.27 0.87 31.82
On 2025-09-05		 31.04
On 2025-09-10		 -2.46 31.34
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
RMD

ResMed Inc.

270.14 -4.47 -1.63 1,019,733
NERV

Minerva Neurosciences Inc.

2.18 +0.05 +2.35 10,854
SHOP

Shopify Inc.

143.38 -1.65 -1.14 4,904,327
WDC

Western Digital Corp.

97.66 +1.51 +1.57 6,745,839
FNDA

Schwab Fundamental U.S. Small Company Index ETF

31.44 -0.42 -1.32 1,020,270