Skip to main content
logo
Schwab U.S. Small-Cap ETF (SCHA)
NYSEARCA: SCHA · Real-Time Price · USD
25.25
+0.38 (1.53%)
Jun 26, 2025, 4:00 PM - Market closed

SCHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202524.9625.2824.9425.2525.251.53%2,543,233
Jun 25, 202525.1525.1824.8424.8724.87-1.39%3,622,803
Jun 24, 202525.0625.2624.9925.2225.141.37%2,783,963
Jun 23, 202524.5424.8924.3324.8824.801.02%3,629,924
Jun 20, 202524.7824.8424.5324.6324.55-0.04%3,384,260
Jun 18, 202524.5424.8624.4724.6424.560.49%3,498,721
Jun 17, 202524.6124.7324.5124.5224.44-1.05%9,583,322
Jun 16, 202524.7524.9224.6524.7824.701.14%2,726,323
Jun 13, 202524.6424.8024.4024.5024.42-1.72%5,549,075
Jun 12, 202524.8424.9724.7724.9324.85-0.28%4,066,109
Jun 11, 202525.2025.2624.9625.0024.92-0.52%4,707,485
Jun 10, 202525.0925.2225.0325.1325.050.48%2,644,358
Jun 9, 202525.0725.1524.9525.0124.930.52%2,401,449
Jun 6, 202524.8224.9224.7624.8824.801.39%1,664,245
Jun 5, 202524.5624.7024.3724.5424.460.12%1,732,219
Jun 4, 202524.5924.6724.4824.5124.43-0.33%2,194,336
Jun 3, 202524.2524.6324.1824.5924.511.65%2,063,504
Jun 2, 202524.1724.2123.8424.1924.110.12%1,822,030
May 30, 202524.1624.2923.9724.1624.08-0.58%2,629,896
May 29, 202524.4124.4124.1124.3024.220.25%4,685,526
May 28, 202524.4924.5224.1924.2424.16-0.98%1,803,125
May 27, 202524.2524.4924.0824.4824.402.34%1,885,716
May 23, 202523.5723.9823.5523.9223.84-0.17%1,939,122
May 22, 202523.8624.1123.7623.9623.880.13%3,470,739
May 21, 202524.3724.4423.9023.9323.85-2.88%1,816,805
May 20, 202524.6124.7124.5324.6424.56-0.12%1,837,544
May 19, 202524.4224.6724.3624.6724.59-0.48%1,970,114
May 16, 202524.5724.8024.5124.7924.710.94%2,173,682
May 15, 202524.4024.5824.2824.5624.480.29%3,869,695
May 14, 202524.5824.6224.4324.4924.41-0.49%1,880,149
May 13, 202524.5924.7224.5324.6124.530.37%1,791,278
May 12, 202524.5224.6824.2824.5224.443.68%2,974,191
May 9, 202523.7523.8123.5523.6523.57-0.13%2,011,069
May 8, 202523.4723.8823.3923.6823.601.94%2,362,460
May 7, 202523.2523.3623.0723.2323.150.35%2,115,346
May 6, 202523.1323.3523.0223.1523.07-0.98%3,302,947
May 5, 202523.3223.5823.2723.3823.30-0.60%2,526,188
May 2, 202523.2523.6123.2423.5223.442.48%1,904,660
May 1, 202522.9523.1722.7422.9522.870.53%2,081,357
Apr 30, 202522.5922.8822.3322.8322.75-0.52%4,583,413
Apr 29, 202522.8023.0522.6222.9522.870.48%2,025,124
Apr 28, 202522.7922.9822.5722.8422.760.44%6,543,059
Apr 25, 202522.6222.7722.4822.7422.66-0.09%2,216,610
Apr 24, 202522.3522.7722.2522.7622.682.29%2,448,808
Apr 23, 202522.5422.9222.2122.2522.181.51%3,522,311
Apr 22, 202521.6121.9721.5821.9221.852.72%6,784,227
Apr 21, 202521.6421.6821.1221.3421.27-2.24%3,954,007
Apr 17, 202521.6821.9521.6221.8321.760.78%2,936,362
Apr 16, 202521.7721.8921.3821.6621.59-1.01%3,554,063
Apr 15, 202521.8822.1621.7921.8821.81-0.05%3,236,571