Schwab U.S. Small-Cap ETF (SCHA)

SCHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2025	28.04	28.15	27.80	28.00	28.00	0.94%	3,910,897
Nov 7, 2025	27.32	27.75	27.16	27.74	27.74	0.91%	3,897,521
Nov 6, 2025	27.90	27.95	27.44	27.49	27.49	-1.43%	3,108,633
Nov 5, 2025	27.63	28.01	27.61	27.89	27.89	1.34%	2,137,940
Nov 4, 2025	27.58	27.81	27.51	27.52	27.52	-1.68%	1,962,052
Nov 3, 2025	28.01	28.06	27.61	27.99	27.99	-0.29%	3,867,916
Oct 31, 2025	27.93	28.12	27.80	28.07	28.07	0.57%	3,925,915
Oct 30, 2025	27.97	28.27	27.88	27.91	27.91	-0.85%	7,087,672
Oct 29, 2025	28.41	28.62	27.96	28.15	28.15	-1.16%	4,722,666
Oct 28, 2025	28.60	28.68	28.41	28.48	28.48	-0.59%	4,167,412
Oct 27, 2025	28.72	28.82	28.57	28.65	28.65	0.53%	2,438,922
Oct 24, 2025	28.56	28.70	28.49	28.50	28.50	0.96%	3,313,650
Oct 23, 2025	28.00	28.30	27.94	28.23	28.23	1.15%	1,776,527
Oct 22, 2025	28.20	28.28	27.70	27.91	27.91	-1.31%	2,569,498
Oct 21, 2025	28.22	28.42	28.08	28.28	28.28	-0.04%	2,268,461
Oct 20, 2025	28.10	28.31	28.06	28.29	28.29	1.87%	2,155,353
Oct 17, 2025	27.72	27.93	27.58	27.77	27.77	-0.39%	4,296,592
Oct 16, 2025	28.47	28.49	27.74	27.88	27.88	-1.76%	6,775,071
Oct 15, 2025	28.41	28.64	28.06	28.38	28.38	0.85%	3,326,142
Oct 14, 2025	27.41	28.33	27.37	28.14	28.14	1.30%	4,296,844
Oct 13, 2025	27.55	27.82	27.49	27.78	27.78	2.25%	2,441,579
Oct 10, 2025	28.13	28.20	27.15	27.17	27.17	-3.10%	6,248,963
Oct 9, 2025	28.25	28.31	27.96	28.04	28.04	-0.85%	2,414,497
Oct 8, 2025	28.13	28.32	27.97	28.28	28.28	1.04%	2,100,689
Oct 7, 2025	28.39	28.40	27.89	27.99	27.99	-1.20%	2,906,879
Oct 6, 2025	28.47	28.50	28.25	28.33	28.33	0.25%	2,256,633
Oct 3, 2025	28.20	28.51	28.20	28.26	28.26	0.64%	3,600,309
Oct 2, 2025	28.01	28.11	27.82	28.08	28.08	0.50%	1,974,491
Oct 1, 2025	27.78	28.01	27.78	27.94	27.94	0.14%	2,040,999
Sep 30, 2025	27.85	27.94	27.62	27.90	27.90	0.11%	2,717,180
Sep 29, 2025	28.04	28.04	27.78	27.87	27.87	0.04%	3,501,596
Sep 26, 2025	27.65	27.89	27.61	27.86	27.86	0.94%	3,101,796
Sep 25, 2025	27.60	27.67	27.44	27.60	27.60	-0.90%	3,863,552
Sep 24, 2025	28.12	28.18	27.84	27.85	27.85	-1.07%	4,057,418
Sep 23, 2025	28.28	28.52	28.10	28.15	28.06	-0.14%	3,912,887
Sep 22, 2025	28.06	28.25	27.91	28.19	28.10	0.32%	2,986,412
Sep 19, 2025	28.39	28.39	28.05	28.10	28.01	-0.81%	2,710,728
Sep 18, 2025	27.96	28.36	27.90	28.33	28.24	2.13%	4,768,087
Sep 17, 2025	27.77	28.31	27.52	27.74	27.65	0.07%	5,330,297
Sep 16, 2025	27.77	27.79	27.53	27.72	27.63	-0.18%	4,935,990
Sep 15, 2025	27.80	27.89	27.72	27.77	27.68	0.25%	4,513,736
Sep 12, 2025	27.93	27.93	27.67	27.70	27.61	-0.89%	3,151,726
Sep 11, 2025	27.56	27.98	27.49	27.95	27.86	1.78%	4,931,822
Sep 10, 2025	27.57	27.66	27.35	27.46	27.37	-0.18%	6,063,626
Sep 9, 2025	27.65	27.65	27.35	27.51	27.42	-0.61%	8,041,042
Sep 8, 2025	27.72	27.74	27.49	27.68	27.59	0.11%	6,546,612
Sep 5, 2025	27.64	27.88	27.34	27.65	27.56	0.62%	6,899,046
Sep 4, 2025	27.22	27.50	27.14	27.48	27.39	1.25%	3,200,182
Sep 3, 2025	27.14	27.35	27.00	27.14	27.05	-0.15%	6,947,158
Sep 2, 2025	26.95	27.20	26.89	27.18	27.09	-0.48%	3,458,108

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.