Skip to main content
Schwab U.S. Small-Cap ETF (SCHA)
NYSEARCA: SCHA · Real-Time Price · USD
24.88
+0.34 (1.39%)
Jun 6, 2025, 4:00 PM - Market closed

SCHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202524.8224.9224.7624.88-1.39%1,662,515
Jun 5, 202524.5624.7024.3724.5424.540.12%1,732,219
Jun 4, 202524.5924.6724.4824.5124.51-0.33%2,194,336
Jun 3, 202524.2524.6324.1824.5924.591.65%2,063,504
Jun 2, 202524.1724.2123.8424.1924.190.12%1,822,030
May 30, 202524.1624.2923.9724.1624.16-0.58%2,629,896
May 29, 202524.4124.4124.1124.3024.300.25%4,685,526
May 28, 202524.4924.5224.1924.2424.24-0.98%1,803,125
May 27, 202524.2524.4924.0824.4824.482.34%1,885,716
May 23, 202523.5723.9823.5523.9223.92-0.17%1,939,122
May 22, 202523.8624.1123.7623.9623.960.13%3,470,739
May 21, 202524.3724.4423.9023.9323.93-2.88%1,816,805
May 20, 202524.6124.7124.5324.6424.64-0.12%1,837,544
May 19, 202524.4224.6724.3624.6724.67-0.48%1,970,114
May 16, 202524.5724.8024.5124.7924.790.94%2,173,682
May 15, 202524.4024.5824.2824.5624.560.29%3,869,695
May 14, 202524.5824.6224.4324.4924.49-0.49%1,880,149
May 13, 202524.5924.7224.5324.6124.610.37%1,791,278
May 12, 202524.5224.6824.2824.5224.523.68%2,974,191
May 9, 202523.7523.8123.5523.6523.65-0.13%2,011,069
May 8, 202523.4723.8823.3923.6823.681.94%2,362,460
May 7, 202523.2523.3623.0723.2323.230.35%2,115,346
May 6, 202523.1323.3523.0223.1523.15-0.98%3,302,947
May 5, 202523.3223.5823.2723.3823.38-0.60%2,526,188
May 2, 202523.2523.6123.2423.5223.522.48%1,904,660
May 1, 202522.9523.1722.7422.9522.950.53%2,081,357
Apr 30, 202522.5922.8822.3322.8322.83-0.52%4,583,413
Apr 29, 202522.8023.0522.6222.9522.950.48%2,025,124
Apr 28, 202522.7922.9822.5722.8422.840.44%6,543,059
Apr 25, 202522.6222.7722.4822.7422.74-0.09%2,216,610
Apr 24, 202522.3522.7722.2522.7622.762.29%2,448,808
Apr 23, 202522.5422.9222.2122.2522.251.51%3,522,311
Apr 22, 202521.6121.9721.5821.9221.922.72%6,784,227
Apr 21, 202521.6421.6821.1221.3421.34-2.24%3,954,007
Apr 17, 202521.6821.9521.6221.8321.830.78%2,936,362
Apr 16, 202521.7721.8921.3821.6621.66-1.01%3,554,063
Apr 15, 202521.8822.1621.7921.8821.88-0.05%3,236,571
Apr 14, 202522.0322.0521.5021.8921.891.25%4,129,893
Apr 11, 202521.3124.0920.9321.6221.621.26%4,021,032
Apr 10, 202521.7221.7720.7721.3521.35-4.30%7,117,052
Apr 9, 202520.1922.5120.0922.3122.319.26%9,453,223
Apr 8, 202521.7221.7220.1420.4220.42-2.67%8,139,265
Apr 7, 202520.3322.0020.0420.9820.98-0.99%13,749,454
Apr 4, 202521.3921.5220.6121.1921.19-4.51%11,885,782
Apr 3, 202522.7822.9122.1822.1922.19-6.92%7,282,130
Apr 2, 202523.1623.9323.1223.8423.841.53%1,599,532
Apr 1, 202523.3923.6323.1123.4823.480.21%2,713,475
Mar 31, 202523.1623.5522.9223.4323.43-0.21%3,446,325
Mar 28, 202523.9423.9723.3423.4823.48-2.13%2,510,046
Mar 27, 202524.0924.1823.8823.9923.99-0.58%4,815,588