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

As of Wednesday, July 29th, 2026

$ 37.08

-0.57 -1.51%

Open: 37.46
High: 37.62
Low: 37.04
Volume: 425,042
Previous Close on Tuesday, July 28th, 2026

$ 37.65

+0.17 +0.45%

Open: 37.49
High: 37.68
Low: 37.40
Volume: 357,783

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 37.46 37.62 37.04 37.08 425,042 -0.57 -1.51
2026-07-28 37.49 37.68 37.40 37.65 357,783 +0.17 +0.45
2026-07-27 37.53 37.75 37.28 37.48 781,734 +0.14 +0.37
2026-07-24 37.38 37.63 37.21 37.34 379,258 +0.09 +0.24
2026-07-23 37.28 37.43 37.06 37.25 349,405 -0.31 -0.81
2026-07-22 37.67 37.81 37.52 37.56 339,559 -0.19 -0.49
2026-07-21 37.59 37.75 37.40 37.74 355,266 +0.35 +0.94
2026-07-20 37.74 37.82 37.39 37.39 398,587 -0.26 -0.69
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 37.75
On 2026-07-27		 37.04
On 2026-07-29		 -0.48 -1.26 37.75
On 2026-07-27		 37.04
On 2026-07-29		 -1.88 37.36
10D 38.03
On 2026-07-16		 37.04
On 2026-07-29		 -0.48 -1.28 38.03
On 2026-07-16		 37.04
On 2026-07-29		 -2.60 37.50
20D 38.30
On 2026-07-01		 36.63
On 2026-07-08		 -0.98 -2.57 38.30
On 2026-07-01		 36.63
On 2026-07-08		 -4.35 37.47
WTD 37.75
On 2026-07-27		 37.04
On 2026-07-29		 -0.26 -0.70 37.75
On 2026-07-27		 37.04
On 2026-07-29		 -1.88 37.40
MTD 38.30
On 2026-07-01		 36.63
On 2026-07-08		 -0.98 -2.57 38.30
On 2026-07-01		 36.63
On 2026-07-08		 -4.35 37.47
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
TME

Tencent Music Entertainment Group

9.71 +0.19 +2.00 8,602,447
AIN

Albany International Corp.

73.79 -2.46 -3.23 173,087
FNDA

Schwab Fundamental U.S. Small Company Index ETF

37.08 -0.57 -1.51 425,042