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

As of Friday, December 12th, 2025

$ 32.22

-0.41 -1.26%

Open: 32.70
High: 32.72
Low: 32.16
Volume: 721,307
Previous Close on Thursday, December 11th, 2025

$ 32.63

+0.31 +0.96%

Open: 32.33
High: 32.67
Low: 32.33
Volume: 800,475

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-12-03 31.57 31.89 31.53 31.83 697,742 +0.36 +1.14
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 32.72
On 2025-12-12		 31.59
On 2025-12-09		 0.37 1.16 31.96
On 2025-12-08		 31.96
On 2025-12-08		 0.00 32.14
10D 32.72
On 2025-12-12		 31.30
On 2025-12-01		 0.59 1.87 32.04
On 2025-12-05		 31.59
On 2025-12-09		 -1.40 31.92
20D 32.72
On 2025-12-12		 29.31
On 2025-11-20		 1.76 5.78 30.49
On 2025-11-14		 29.31
On 2025-11-20		 -3.86 31.17
WTD 32.72
On 2025-12-12		 31.59
On 2025-12-09		 0.37 1.16 31.96
On 2025-12-08		 31.96
On 2025-12-08		 0.00 32.14
MTD 32.72
On 2025-12-12		 31.30
On 2025-12-01		 0.59 1.87 32.04
On 2025-12-05		 31.59
On 2025-12-09		 -1.40 31.92
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
AHH

Armada Hoffler Properties Inc.

6.94 +0.07 +1.02 540,989
MT

ArcelorMittal

46.23 +0.72 +1.58 1,603,695
RMD

ResMed Inc.

252.27 -0.12 -0.05 916,424
HRL

Hormel Foods Corporation

24.05 +0.34 +1.43 4,669,346
FNDA

Schwab Fundamental U.S. Small Company Index ETF

32.22 -0.41 -1.26 721,307