Skip to main content
Schwab U.S. Small-Cap ETF (SCHA)
NYSEARCA: SCHA · Real-Time Price · USD
27.41
+0.49 (1.82%)
Nov 21, 2024, 3:39 PM EST - Market open

SCHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.8426.9226.6026.9226.920.19%1,332,276
Nov 19, 202426.4426.8826.4026.8726.870.56%1,766,868
Nov 18, 202426.7126.8826.6226.7226.720.30%1,680,497
Nov 15, 202427.0227.0326.5726.6426.64-1.41%1,828,360
Nov 14, 202427.4227.5026.9627.0227.02-1.21%2,080,907
Nov 13, 202427.7527.8427.3227.3527.35-0.87%4,001,873
Nov 12, 202427.8728.0127.5027.5927.59-1.60%4,865,122
Nov 11, 202427.9228.1227.8628.0428.041.37%2,116,162
Nov 8, 202427.4827.6927.4127.6627.660.69%2,148,150
Nov 7, 202427.5227.6827.3727.4727.47-0.07%2,698,652
Nov 6, 202427.4527.5027.0127.4927.495.16%2,644,933
Nov 5, 202425.6726.1425.6026.1426.141.67%1,049,366
Nov 4, 202425.5925.8925.5125.7125.710.35%1,267,339
Nov 1, 202425.6525.8425.5525.6225.620.51%1,552,552
Oct 31, 202425.8625.9125.4925.4925.49-1.58%1,413,417
Oct 30, 202425.8326.2325.8025.9025.900.08%1,297,975
Oct 29, 202425.7825.9125.6825.8825.88-0.31%1,232,236
Oct 28, 202425.7826.0225.7525.9625.961.45%1,334,083
Oct 25, 202425.8425.9025.5325.5925.59-0.27%1,368,436
Oct 24, 202425.6925.7725.5325.6625.660.27%1,992,885
Oct 23, 202425.6925.7825.3825.5925.59-0.81%1,988,345
Oct 22, 202425.8625.8925.7225.8025.80-0.54%1,303,450
Oct 21, 202426.2926.3325.8825.9425.94-1.48%1,419,463
Oct 18, 202426.3826.4426.2826.3326.33-0.11%1,833,195
Oct 17, 202426.4326.4426.2226.3626.36-0.15%1,088,115
Oct 16, 202426.2226.4426.1826.4026.401.50%1,261,594
Oct 15, 202425.9626.3125.9426.0126.010.08%1,306,713
Oct 14, 202425.8326.0225.7225.9925.990.58%1,004,267
Oct 11, 202425.3525.8625.3525.8425.842.01%668,958
Oct 10, 202425.2825.3525.1125.3325.33-0.55%1,001,826
Oct 9, 202425.3725.6125.3125.4725.470.35%1,927,960
Oct 8, 202425.3725.4625.2625.3825.380.12%1,150,942
Oct 7, 202425.5125.5125.1925.3525.35-0.86%2,068,836
Oct 4, 202425.5625.6525.3625.5725.571.31%1,189,004
Oct 3, 202425.2525.3425.1225.2425.24-0.61%1,201,052
Oct 2, 202425.3225.5225.2425.4025.40-0.06%1,049,832
Oct 1, 202425.7025.7025.2625.4125.41-1.32%1,627,202
Sep 30, 202425.6325.8125.5125.7525.750.21%2,238,580
Sep 27, 202425.7925.9525.6125.7025.700.47%1,582,996
Sep 26, 202425.6925.7925.4925.5825.580.67%1,405,240
Sep 25, 202425.7025.7025.3925.4125.41-1.55%1,173,638
Sep 24, 202425.8625.8925.6625.8125.720.25%1,187,554
Sep 23, 202425.8925.9725.6525.7425.65-0.21%1,522,114
Sep 20, 202425.9225.9325.7225.8025.71-0.71%3,137,662
Sep 19, 202426.0526.0925.7425.9825.891.90%2,114,946
Sep 18, 202425.4926.0425.3725.5025.410.04%2,680,652
Sep 17, 202425.5125.7125.3725.4925.400.77%2,663,404
Sep 16, 202425.2525.3625.1325.2925.200.40%1,277,336
Sep 13, 202424.8425.2224.8425.1925.102.21%3,445,108
Sep 12, 202424.4524.7524.2924.6524.561.19%1,418,842
Sep 11, 202424.1624.3723.7924.3624.270.52%1,476,866
Sep 10, 202424.3024.3223.9724.2324.15-0.21%1,593,784
Sep 9, 202424.2724.4724.2024.2824.200.37%1,462,634
Sep 6, 202424.6524.8124.1324.1924.11-1.79%1,831,536
Sep 5, 202424.8524.8824.5524.6324.55-0.59%1,170,106
Sep 4, 202424.7425.0224.6524.7824.69-0.22%1,423,090
Sep 3, 202425.3925.4724.7624.8324.75-2.86%1,841,632
Aug 30, 202425.4925.5825.2425.5625.470.65%2,118,378
Aug 29, 202425.3825.6425.2525.4025.310.73%1,303,680
Aug 28, 202425.2925.4125.1125.2125.12-0.63%1,098,530
Aug 27, 202425.3825.4325.2725.3725.28-0.70%1,506,128
Aug 26, 202425.6925.7825.5025.5525.46-0.10%1,346,020
Aug 23, 202425.0425.6325.0125.5825.492.88%2,781,196
Aug 22, 202425.0725.1624.8224.8624.78-0.88%1,323,318
Aug 21, 202424.8725.0824.7625.0824.991.42%1,164,806
Aug 20, 202424.9824.9824.6624.7324.65-1.04%1,341,348
Aug 19, 202424.7724.9924.7524.9924.901.05%1,209,796
Aug 16, 202424.6124.8424.5924.7324.650.26%1,176,302
Aug 15, 202424.5624.7624.4724.6724.582.30%1,484,314
Aug 14, 202424.2824.3024.0024.1124.03-0.39%1,727,630
Aug 13, 202423.9524.2323.8624.2124.121.62%1,667,272
Aug 12, 202424.0424.0823.7423.8223.74-0.77%1,458,572
Aug 9, 202424.0824.1123.8724.0123.92-0.06%1,642,048
Aug 8, 202423.7224.0523.6324.0223.942.39%1,638,418
Aug 7, 202424.1224.1323.4223.4623.38-1.14%2,298,860
Aug 6, 202423.5724.0323.3623.7323.651.19%2,037,232
Aug 5, 202423.0323.7322.8123.4523.37-2.98%4,764,474
Aug 2, 202424.2724.3623.9224.1724.09-3.30%2,508,184
Aug 1, 202425.7425.8424.8025.0024.91-2.80%3,542,276
Jul 31, 202425.6826.2025.5325.7225.630.69%3,063,920
Jul 30, 202425.6225.7725.4025.5425.450.12%1,616,200
Jul 29, 202425.7825.8425.4025.5125.42-0.74%1,489,224
Jul 26, 202425.6125.7925.4725.7025.611.78%1,714,640
Jul 25, 202425.0325.6525.0325.2525.161.12%1,964,312
Jul 24, 202425.3625.6224.9724.9724.88-2.19%2,003,246
Jul 23, 202425.2525.6425.2225.5325.440.71%1,846,586
Jul 22, 202425.1025.3824.8425.3525.261.56%2,205,438
Jul 19, 202425.0825.1424.8724.9624.87-0.40%1,565,146
Jul 18, 202425.4325.7724.9725.0624.97-1.74%1,920,816
Jul 17, 202425.6025.9825.4625.5125.42-1.16%2,372,256
Jul 16, 202425.2225.8225.2225.8125.722.99%2,867,492
Jul 15, 202424.8625.1824.7925.0624.971.44%2,058,092
Jul 12, 202424.6324.8524.6024.7024.621.08%3,404,506
Jul 11, 202424.0824.4824.0824.4424.353.01%2,055,542
Jul 10, 202423.6123.7323.5023.7223.640.96%1,209,560
Jul 9, 202423.5823.6423.4323.5023.41-0.42%1,341,464
Jul 8, 202423.6323.7723.5723.6023.510.49%1,709,538
Jul 5, 202423.5423.5923.3823.4823.40-0.57%1,408,728
Jul 3, 202423.6323.7523.5723.6223.530.15%774,012
Jul 2, 202423.5323.6123.5023.5823.500.21%1,177,384