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

As of Wednesday, January 28th, 2026

$ 33.40

-0.23 -0.68%

Open: 33.70
High: 33.81
Low: 33.37
Volume: 736,301
Previous Close on Tuesday, January 27th, 2026

$ 33.63

-0.04 -0.12%

Open: 33.68
High: 33.70
Low: 33.46
Volume: 501,808

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 33.70 33.81 33.37 33.40 736,301 -0.23 -0.68
2026-01-27 33.68 33.70 33.46 33.63 501,808 -0.04 -0.12
2026-01-26 33.78 33.88 33.57 33.67 574,171 -0.03 -0.09
2026-01-23 34.14 34.14 33.63 33.70 596,169 -0.50 -1.46
2026-01-22 34.39 34.54 34.17 34.20 81,928 +0.03 +0.09
2026-01-21 33.61 34.28 33.59 34.17 1,082,728 +0.81 +2.43
2026-01-20 33.38 33.62 33.26 33.36 1,096,374 -0.52 -1.53
2026-01-16 33.98 34.00 33.77 33.88 757,569 -0.10 -0.29
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 34.54
On 2026-01-22		 33.37
On 2026-01-28		 -0.77 -2.25 34.54
On 2026-01-22		 33.37
On 2026-01-28		 -3.38 33.72
10D 34.54
On 2026-01-22		 33.24
On 2026-01-14		 0.00 0.00 34.54
On 2026-01-22		 33.37
On 2026-01-28		 -3.38 33.75
20D 34.54
On 2026-01-22		 31.49
On 2026-01-02		 1.47 4.60 34.54
On 2026-01-22		 33.37
On 2026-01-28		 -3.38 33.18
WTD 33.88
On 2026-01-26		 33.37
On 2026-01-28		 -0.30 -0.89 33.88
On 2026-01-26		 33.37
On 2026-01-28		 -1.51 33.57
MTD 34.54
On 2026-01-22		 31.49
On 2026-01-02		 1.89 6.00 34.54
On 2026-01-22		 33.37
On 2026-01-28		 -3.38 33.34
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
FNDA

Schwab Fundamental U.S. Small Company Index ETF

33.40 -0.23 -0.68 736,301