Schwab U.S. Small-Cap ETF (SCHA)
NYSEARCA: SCHA · Real-Time Price · USD
27.77
-0.11 (-0.39%)
Oct 17, 2025, 4:00 PM EDT - Market closed

SCHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202527.7227.9327.5827.7727.77-0.39%4,296,278
Oct 16, 202528.4728.4927.7427.8827.88-1.76%6,775,071
Oct 15, 202528.4128.6428.0628.3828.380.85%3,326,142
Oct 14, 202527.4128.3327.3728.1428.141.30%4,296,844
Oct 13, 202527.5527.8227.4927.7827.782.25%2,441,579
Oct 10, 202528.1328.2027.1527.1727.17-3.10%6,248,963
Oct 9, 202528.2528.3127.9628.0428.04-0.85%2,414,497
Oct 8, 202528.1328.3227.9728.2828.281.04%2,100,689
Oct 7, 202528.3928.4027.8927.9927.99-1.20%2,906,879
Oct 6, 202528.4728.5028.2528.3328.330.25%2,256,633
Oct 3, 202528.2028.5128.2028.2628.260.64%3,600,309
Oct 2, 202528.0128.1127.8228.0828.080.50%1,974,491
Oct 1, 202527.7828.0127.7827.9427.940.14%2,040,999
Sep 30, 202527.8527.9427.6227.9027.900.11%2,717,180
Sep 29, 202528.0428.0427.7827.8727.870.04%3,501,596
Sep 26, 202527.6527.8927.6127.8627.860.94%3,101,796
Sep 25, 202527.6027.6727.4427.6027.60-0.90%3,863,552
Sep 24, 202528.1228.1827.8427.8527.85-1.07%4,057,418
Sep 23, 202528.2828.5228.1028.1528.06-0.14%3,912,887
Sep 22, 202528.0628.2527.9128.1928.100.32%2,986,412
Sep 19, 202528.3928.3928.0528.1028.01-0.81%2,710,728
Sep 18, 202527.9628.3627.9028.3328.242.13%4,768,087
Sep 17, 202527.7728.3127.5227.7427.650.07%5,330,297
Sep 16, 202527.7727.7927.5327.7227.63-0.18%4,935,990
Sep 15, 202527.8027.8927.7227.7727.680.25%4,513,736
Sep 12, 202527.9327.9327.6727.7027.61-0.89%3,151,726
Sep 11, 202527.5627.9827.4927.9527.861.78%4,931,822
Sep 10, 202527.5727.6627.3527.4627.37-0.18%6,063,626
Sep 9, 202527.6527.6527.3527.5127.42-0.61%8,041,042
Sep 8, 202527.7227.7427.4927.6827.590.11%6,546,612
Sep 5, 202527.6427.8827.3427.6527.560.62%6,899,046
Sep 4, 202527.2227.5027.1427.4827.391.25%3,200,182
Sep 3, 202527.1427.3527.0027.1427.05-0.15%6,947,158
Sep 2, 202526.9527.2026.8927.1827.09-0.48%3,458,108
Aug 29, 202527.5127.5427.2327.3127.22-0.62%6,833,922
Aug 28, 202527.4827.4927.3227.4827.390.37%6,167,287
Aug 27, 202527.1727.4127.1227.3827.290.70%3,893,095
Aug 26, 202527.0627.2727.0627.1927.100.55%3,288,960
Aug 25, 202527.1927.2227.0227.0426.95-0.81%5,589,190
Aug 22, 202526.4427.3526.4427.2627.173.57%8,038,265
Aug 21, 202526.1526.3826.0926.3226.240.08%4,637,232
Aug 20, 202526.3426.4226.0926.3026.22-0.49%6,165,336
Aug 19, 202526.6026.6926.3526.4326.35-0.60%3,600,273
Aug 18, 202526.5026.6526.4926.5926.510.34%3,211,394
Aug 15, 202526.6926.6926.4026.5026.42-0.53%2,666,779
Aug 14, 202526.6426.6626.4126.6426.56-1.08%3,566,026
Aug 13, 202526.5626.9526.5426.9326.841.97%4,530,073
Aug 12, 202525.9026.4325.8526.4126.332.72%4,304,207
Aug 11, 202525.8125.9125.6725.7125.63-0.23%5,724,668
Aug 8, 202525.9125.9525.7425.7725.69-0.08%2,328,610