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

As of Friday, January 10th, 2025

$ 29.16

-0.50 -1.69%

Open: 29.33
High: 29.35
Low: 29.02
Volume: 924,799
Previous Close on Wednesday, January 8th, 2025

$ 29.66

-0.01 -0.03%

Open: 29.51
High: 29.71
Low: 29.30
Volume: 694,593

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 29.33 29.35 29.02 29.16 924,799 -0.50 -1.69
2025-01-08 29.51 29.71 29.30 29.66 694,593 -0.01 -0.03
2025-01-07 30.04 30.09 29.50 29.67 660,662 -0.26 -0.87
2025-01-06 30.10 30.27 29.88 29.93 812,958 +0.02 +0.07
2025-01-03 29.65 29.93 29.49 29.91 502,162 +0.34 +1.15
2025-01-02 29.92 30.04 29.46 29.57 710,093 -0.13 -0.44
2024-12-31 29.72 29.92 29.58 29.70 572,350 +0.12 +0.41
2024-12-30 29.57 29.73 29.26 29.58 764,950 -0.21 -0.70
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 30.27
On 2025-01-06		 29.02
On 2025-01-10		 -0.41 -1.39 30.27
On 2025-01-06		 29.02
On 2025-01-10		 -4.12 29.67
10D 30.27
On 2025-01-06		 29.02
On 2025-01-10		 -0.81 -2.70 30.27
On 2025-01-06		 29.02
On 2025-01-10		 -4.12 29.71
20D 31.82
On 2024-12-11		 29.02
On 2025-01-10		 -2.49 -7.87 31.82
On 2024-12-11		 29.02
On 2025-01-10		 -8.80 30.11
WTD 30.27
On 2025-01-06		 29.02
On 2025-01-10		 -0.75 -2.51 30.27
On 2025-01-06		 29.02
On 2025-01-10		 -4.12 29.61
MTD 30.27
On 2025-01-06		 29.02
On 2025-01-10		 -0.54 -1.82 30.27
On 2025-01-06		 29.02
On 2025-01-10		 -4.12 29.65
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
FNDA

Schwab Fundamental U.S. Small Company Index ETF

29.16 -0.50 -1.69 924,799