Schwab U.S. Small-Cap ETF (SCHA)
NYSEARCA: SCHA · Real-Time Price · USD
22.76
+0.51 (2.29%)
At close: Apr 24, 2025, 4:00 PM
22.81
+0.05 (0.22%)
After-hours: Apr 24, 2025, 7:54 PM EDT
SCHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 22.35 | 22.77 | 22.25 | 22.76 | 22.76 | 2.29% | 2,447,470 |
| Apr 23, 2025 | 22.54 | 22.92 | 22.21 | 22.25 | 22.25 | 1.51% | 3,522,311 |
| Apr 22, 2025 | 21.61 | 21.97 | 21.58 | 21.92 | 21.92 | 2.72% | 6,784,227 |
| Apr 21, 2025 | 21.64 | 21.68 | 21.12 | 21.34 | 21.34 | -2.24% | 3,954,007 |
| Apr 17, 2025 | 21.68 | 21.95 | 21.62 | 21.83 | 21.83 | 0.78% | 2,936,362 |
| Apr 16, 2025 | 21.77 | 21.89 | 21.38 | 21.66 | 21.66 | -1.01% | 3,554,063 |
| Apr 15, 2025 | 21.88 | 22.16 | 21.79 | 21.88 | 21.88 | -0.05% | 3,236,571 |
| Apr 14, 2025 | 22.03 | 22.05 | 21.50 | 21.89 | 21.89 | 1.25% | 4,129,893 |
| Apr 11, 2025 | 21.31 | 24.09 | 20.93 | 21.62 | 21.62 | 1.26% | 4,021,032 |
| Apr 10, 2025 | 21.72 | 21.77 | 20.77 | 21.35 | 21.35 | -4.30% | 7,117,052 |
| Apr 9, 2025 | 20.19 | 22.51 | 20.09 | 22.31 | 22.31 | 9.26% | 9,453,223 |
| Apr 8, 2025 | 21.72 | 21.72 | 20.14 | 20.42 | 20.42 | -2.67% | 8,139,265 |
| Apr 7, 2025 | 20.33 | 22.00 | 20.04 | 20.98 | 20.98 | -0.99% | 13,749,454 |
| Apr 4, 2025 | 21.39 | 21.52 | 20.61 | 21.19 | 21.19 | -4.51% | 11,885,782 |
| Apr 3, 2025 | 22.78 | 22.91 | 22.18 | 22.19 | 22.19 | -6.92% | 7,282,130 |
| Apr 2, 2025 | 23.16 | 23.93 | 23.12 | 23.84 | 23.84 | 1.53% | 1,599,532 |
| Apr 1, 2025 | 23.39 | 23.63 | 23.11 | 23.48 | 23.48 | 0.21% | 2,713,475 |
| Mar 31, 2025 | 23.16 | 23.55 | 22.92 | 23.43 | 23.43 | -0.21% | 3,446,325 |
| Mar 28, 2025 | 23.94 | 23.97 | 23.34 | 23.48 | 23.48 | -2.13% | 2,510,046 |
| Mar 27, 2025 | 24.09 | 24.18 | 23.88 | 23.99 | 23.99 | -0.58% | 4,815,588 |
| Mar 26, 2025 | 24.40 | 24.49 | 24.02 | 24.13 | 24.13 | -1.11% | 1,819,896 |
| Mar 25, 2025 | 24.54 | 24.60 | 24.32 | 24.40 | 24.34 | -0.53% | 2,328,028 |
| Mar 24, 2025 | 24.26 | 24.57 | 24.22 | 24.53 | 24.47 | 2.55% | 2,076,902 |
| Mar 21, 2025 | 23.78 | 23.98 | 23.66 | 23.92 | 23.87 | -0.46% | 1,674,666 |
| Mar 20, 2025 | 23.98 | 24.30 | 23.93 | 24.03 | 23.98 | -0.62% | 2,083,455 |
| Mar 19, 2025 | 23.87 | 24.34 | 23.84 | 24.18 | 24.13 | 1.43% | 1,601,617 |
| Mar 18, 2025 | 23.93 | 23.93 | 23.73 | 23.84 | 23.79 | -0.87% | 2,184,742 |
| Mar 17, 2025 | 23.71 | 24.14 | 23.68 | 24.05 | 24.00 | 1.31% | 1,932,633 |
| Mar 14, 2025 | 23.43 | 23.76 | 23.34 | 23.74 | 23.69 | 2.50% | 4,222,315 |
| Mar 13, 2025 | 23.58 | 23.63 | 23.04 | 23.16 | 23.11 | -1.70% | 14,230,766 |
| Mar 12, 2025 | 23.80 | 23.88 | 23.37 | 23.56 | 23.51 | 0.26% | 26,651,527 |
| Mar 11, 2025 | 23.55 | 23.79 | 23.25 | 23.50 | 23.45 | -0.17% | 3,154,968 |
| Mar 10, 2025 | 23.92 | 24.02 | 23.33 | 23.54 | 23.49 | -2.81% | 2,518,192 |
| Mar 7, 2025 | 24.06 | 24.32 | 23.68 | 24.22 | 24.17 | 0.41% | 1,935,835 |
| Mar 6, 2025 | 24.22 | 24.45 | 23.98 | 24.12 | 24.07 | -1.63% | 2,073,459 |
| Mar 5, 2025 | 24.30 | 24.56 | 24.08 | 24.52 | 24.46 | 1.16% | 2,239,214 |
| Mar 4, 2025 | 24.28 | 24.66 | 23.88 | 24.24 | 24.19 | -1.34% | 4,806,388 |
| Mar 3, 2025 | 25.34 | 25.42 | 24.45 | 24.57 | 24.51 | -2.77% | 2,412,982 |
| Feb 28, 2025 | 24.91 | 25.27 | 24.84 | 25.27 | 25.21 | 1.08% | 3,261,293 |
| Feb 27, 2025 | 25.41 | 25.47 | 24.99 | 25.00 | 24.94 | -1.42% | 1,856,144 |
| Feb 26, 2025 | 25.44 | 25.67 | 25.29 | 25.36 | 25.30 | 0.04% | 1,973,982 |
| Feb 25, 2025 | 25.44 | 25.55 | 25.10 | 25.35 | 25.29 | -0.35% | 2,181,514 |
| Feb 24, 2025 | 25.70 | 25.70 | 25.26 | 25.44 | 25.38 | -0.66% | 2,952,313 |
| Feb 21, 2025 | 26.49 | 26.52 | 25.54 | 25.61 | 25.55 | -2.73% | 2,242,022 |
| Feb 20, 2025 | 26.57 | 26.60 | 26.16 | 26.33 | 26.27 | -1.13% | 1,240,901 |
| Feb 19, 2025 | 26.60 | 26.73 | 26.56 | 26.63 | 26.57 | -0.60% | 1,334,346 |
| Feb 18, 2025 | 26.64 | 26.82 | 26.61 | 26.79 | 26.73 | 0.71% | 1,584,766 |
| Feb 14, 2025 | 26.73 | 26.81 | 26.57 | 26.60 | 26.54 | -0.08% | 2,202,952 |
| Feb 13, 2025 | 26.46 | 26.63 | 26.34 | 26.62 | 26.56 | 1.14% | 1,929,442 |
| Feb 12, 2025 | 26.18 | 26.40 | 26.11 | 26.32 | 26.26 | -0.83% | 2,128,097 |