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

As of Wednesday, October 29th, 2025

$ 30.86

-0.43 -1.37%

Open: 31.22
High: 31.38
Low: 30.66
Volume: 987,678
Previous Close on Tuesday, October 28th, 2025

$ 31.29

-0.26 -0.82%

Open: 31.45
High: 31.48
Low: 31.22
Volume: 594,066

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 31.22 31.38 30.66 30.86 987,678 -0.43 -1.37
2025-10-28 31.45 31.48 31.22 31.29 594,066 -0.26 -0.82
2025-10-27 31.74 31.75 31.45 31.55 655,038 +0.04 +0.13
2025-10-24 31.61 31.69 31.49 31.51 723,019 +0.24 +0.77
2025-10-23 31.00 31.33 30.95 31.27 918,233 +0.33 +1.07
2025-10-22 31.13 31.25 30.73 30.94 1,496,583 -0.17 -0.55
2025-10-21 30.95 31.24 30.90 31.11 1,050,813 +0.08 +0.26
2025-10-20 30.82 31.07 30.80 31.03 579,837 +0.46 +1.50
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 31.75
On 2025-10-27		 30.66
On 2025-10-29		 -0.08 -0.26 31.75
On 2025-10-27		 30.66
On 2025-10-29		 -3.43 31.30
10D 31.75
On 2025-10-27		 30.39
On 2025-10-16		 -0.07 -0.23 31.75
On 2025-10-27		 30.66
On 2025-10-29		 -3.43 31.07
20D 31.75
On 2025-10-27		 29.83
On 2025-10-10		 -0.40 -1.28 31.71
On 2025-10-03		 29.83
On 2025-10-10		 -5.93 30.99
WTD 31.75
On 2025-10-27		 30.66
On 2025-10-29		 -0.65 -2.06 31.75
On 2025-10-27		 30.66
On 2025-10-29		 -3.43 31.23
MTD 31.75
On 2025-10-27		 29.83
On 2025-10-10		 -0.30 -0.96 31.71
On 2025-10-03		 29.83
On 2025-10-10		 -5.93 31.00
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
MT

ArcelorMittal

39.02 -0.75 -1.89 1,189,943
RMD

ResMed Inc.

253.62 -2.95 -1.15 1,150,310
NERV

Minerva Neurosciences Inc.

4.23 -0.37 -8.04 409,617
HRL

Hormel Foods Corporation

21.49 -2.16 -9.13 11,933,430
FNDA

Schwab Fundamental U.S. Small Company Index ETF

30.86 -0.43 -1.37 987,678