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

As of Thursday, July 10th, 2025

$ 29.94

+0.24 +0.81%

Open: 29.72
High: 30.15
Low: 29.68
Volume: 1,141,854
Previous Close on Wednesday, July 9th, 2025

$ 29.70

+0.15 +0.51%

Open: 29.68
High: 29.72
Low: 29.42
Volume: 652,505

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 29.72 30.15 29.68 29.94 1,141,854 +0.24 +0.81
2025-07-09 29.68 29.72 29.42 29.70 652,505 +0.15 +0.51
2025-07-08 29.42 29.71 29.36 29.55 1,109,371 +0.26 +0.89
2025-07-07 29.56 29.77 29.18 29.29 1,047,704 -0.48 -1.61
2025-07-03 29.67 29.82 29.67 29.77 966,803 +0.19 +0.64
2025-07-02 29.26 29.58 29.12 29.58 993,045 +0.39 +1.34
2025-07-01 28.54 29.49 28.50 29.19 1,123,315 +0.54 +1.88
2025-06-30 28.79 28.79 28.59 28.65 1,145,744 -0.04 -0.14
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 30.15
On 2025-07-10		 29.18
On 2025-07-07		 0.36 1.22 29.82
On 2025-07-03		 29.18
On 2025-07-07		 -2.15 29.65
10D 30.15
On 2025-07-10		 28.32
On 2025-06-26		 1.72 6.09 29.82
On 2025-07-03		 29.18
On 2025-07-07		 -2.15 29.30
20D 30.15
On 2025-07-10		 27.69
On 2025-06-23		 1.41 4.94 28.68
On 2025-06-11		 27.69
On 2025-06-23		 -3.47 28.73
WTD 30.15
On 2025-07-10		 29.18
On 2025-07-07		 0.17 0.57 29.77
On 2025-07-07		 29.36
On 2025-07-08		 -1.38 29.62
MTD 30.15
On 2025-07-10		 28.50
On 2025-07-01		 1.29 4.50 29.82
On 2025-07-03		 29.18
On 2025-07-07		 -2.15 29.57
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
FNDA

Schwab Fundamental U.S. Small Company Index ETF

29.94 +0.24 +0.81 1,141,854