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

As of Tuesday, April 29th, 2025

$ 26.40

+0.12 +0.46%

Open: 26.22
High: 26.51
Low: 26.05
Volume: 534,308
Previous Close on Monday, April 28th, 2025

$ 26.28

+0.09 +0.34%

Open: 26.22
High: 26.42
Low: 26.00
Volume: 1,107,879

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 26.22 26.51 26.05 26.40 534,308 +0.12 +0.46
2025-04-28 26.22 26.42 26.00 26.28 1,107,879 +0.09 +0.34
2025-04-25 26.10 26.22 25.92 26.19 655,464 -0.06 -0.23
2025-04-24 25.82 26.27 25.69 26.25 667,166 +0.51 +1.98
2025-04-23 26.07 26.50 25.66 25.74 2,652,700 +0.30 +1.18
2025-04-22 25.17 25.51 25.02 25.44 31,703,206 +0.56 +2.25
2025-04-21 25.15 25.20 24.61 24.88 785,090 -0.48 -1.89
2025-04-17 25.24 25.51 25.16 25.36 612,574 +0.22 +0.88
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 26.51
On 2025-04-29		 25.66
On 2025-04-23		 0.96 3.77 26.50
On 2025-04-23		 25.69
On 2025-04-24		 -3.04 26.17
10D 26.51
On 2025-04-29		 24.61
On 2025-04-21		 0.97 3.81 25.69
On 2025-04-15		 24.61
On 2025-04-21		 -4.22 25.71
20D 29.39
On 2025-04-11		 23.49
On 2025-04-09		 -0.99 -3.61 29.39
On 2025-04-11		 24.61
On 2025-04-21		 -16.29 25.64
WTD 26.51
On 2025-04-29		 26.00
On 2025-04-28		 0.21 0.80 26.42
On 2025-04-28		 26.42
On 2025-04-28		 0.00 26.34
MTD 29.39
On 2025-04-11		 23.49
On 2025-04-09		 -0.99 -3.61 29.39
On 2025-04-11		 24.61
On 2025-04-21		 -16.29 25.64
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
FNDA

Schwab Fundamental U.S. Small Company Index ETF

26.40 +0.12 +0.46 534,308