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

As of Monday, December 15th, 2025

$ 32.15

-0.07 -0.22%

Open: 32.47
High: 32.47
Low: 32.06
Volume: 967,278
Previous Close on Friday, December 12th, 2025

$ 32.22

-0.41 -1.26%

Open: 32.70
High: 32.72
Low: 32.16
Volume: 721,307

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-15 32.47 32.47 32.06 32.15 967,278 -0.07 -0.22
2025-12-12 32.70 32.72 32.16 32.22 721,307 -0.41 -1.26
2025-12-11 32.33 32.67 32.33 32.63 800,475 +0.31 +0.96
2025-12-10 31.71 32.53 31.71 32.32 1,028,786 +0.47 +1.48
2025-12-09 31.63 31.99 31.59 31.85 644,993 +0.16 +0.50
2025-12-08 31.96 31.96 31.67 31.69 807,324 -0.16 -0.50
2025-12-05 31.80 32.04 31.77 31.85 688,574 +0.05 +0.16
2025-12-04 31.77 31.95 31.68 31.80 516,024 -0.03 -0.09
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 32.72
On 2025-12-12		 31.59
On 2025-12-09		 0.46 1.45 32.72
On 2025-12-12		 32.06
On 2025-12-15		 -2.02 32.23
10D 32.72
On 2025-12-12		 31.41
On 2025-12-02		 0.63 2.00 32.72
On 2025-12-12		 32.06
On 2025-12-15		 -2.02 31.98
20D 32.72
On 2025-12-12		 29.31
On 2025-11-20		 1.78 5.86 30.37
On 2025-11-17		 29.31
On 2025-11-20		 -3.46 31.26
WTD 32.47
On 2025-12-15		 32.06
On 2025-12-15		 -0.07 -0.22 -- -- -- 32.15
MTD 32.72
On 2025-12-12		 31.30
On 2025-12-01		 0.52 1.64 32.72
On 2025-12-12		 32.06
On 2025-12-15		 -2.02 31.94
As of Monday, December 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.98 +1.17 +0.39 6,352,711
KO

The Coca-Cola Company

70.97 +0.45 +0.64 18,652,148
PFE

Pfizer Inc.

26.43 +0.58 +2.24 60,149,215
VZ

Verizon Communications Inc.

40.80 -0.09 -0.22 32,566,172
VIX

CBOE Volatility Index

16.50 +0.76 +4.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,416.56 -41.49 -0.09 516,630,672
DJTA

Dow Jones Transportation Average

17,471.83 -32.74 -0.19 185,137,106
SPX

S&P 500 Index

6,816.51 -10.90 -0.16
OEX

S&P 100 Index

3,405.99 -9.22 -0.27
NDX

NASDAQ 100 Index

25,067.26 -129.47 -0.51
NYA

NYSE Composite Index

22,030.02 +25.67 +0.12
XAX

NYSE AMEX Composite Index

7,081.01 -102.30 -1.42
RUI

RUSSELL 1000 Index

3,720.09 -7.82 -0.21
RUT

Russell 2000 Index

2,530.67 -20.79 -0.81
RUA

Russell 3000 Index

3,873.39 -9.19 -0.24
VIX

CBOE Volatility Index

16.50 +0.76 +4.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.41 +0.12 +0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.95 +0.33 +1.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.68 +0.43 +2.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,744.80 -44.87 -0.38
 
Recent
Ticker Last Chg %Chg Volume
FNDA

Schwab Fundamental U.S. Small Company Index ETF

32.15 -0.07 -0.22 967,278