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

SCHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	29.11	29.37	29.11	29.25	29.25	1.07%	3,630,181
Dec 19, 2025	28.80	29.02	28.74	28.94	28.94	0.77%	4,277,136
Dec 18, 2025	28.87	29.04	28.68	28.72	28.72	0.49%	4,528,224
Dec 17, 2025	28.84	29.07	28.53	28.58	28.58	-0.66%	5,236,349
Dec 16, 2025	28.87	29.03	28.61	28.77	28.77	-0.59%	4,347,289
Dec 15, 2025	29.29	29.31	28.89	28.94	28.94	-0.58%	3,423,864
Dec 12, 2025	29.56	29.60	29.06	29.11	29.11	-1.39%	3,465,006
Dec 11, 2025	29.23	29.56	29.21	29.52	29.52	0.99%	4,418,333
Dec 10, 2025	28.76	29.42	28.73	29.23	29.23	1.21%	3,938,274
Dec 9, 2025	28.74	29.06	28.74	28.88	28.75	0.21%	3,695,348
Dec 8, 2025	29.05	29.05	28.76	28.82	28.69	-0.10%	2,353,025
Dec 5, 2025	28.88	29.05	28.82	28.85	28.72	-0.14%	2,622,834
Dec 4, 2025	28.67	29.00	28.62	28.89	28.76	0.59%	2,964,863
Dec 3, 2025	28.34	28.75	28.30	28.72	28.59	1.56%	3,698,750
Dec 2, 2025	28.53	28.55	28.28	28.28	28.15	-0.42%	2,181,733
Dec 1, 2025	28.32	28.59	28.30	28.40	28.27	-0.84%	3,162,991
Nov 28, 2025	28.61	28.68	28.52	28.64	28.51	0.46%	2,578,366
Nov 26, 2025	28.32	28.71	28.26	28.51	28.38	0.67%	3,639,690
Nov 25, 2025	27.77	28.36	27.77	28.32	28.19	2.24%	2,617,652
Nov 24, 2025	27.33	27.74	27.24	27.70	27.58	1.61%	2,693,131
Nov 21, 2025	26.60	27.43	26.57	27.26	27.14	2.91%	4,397,551
Nov 20, 2025	27.33	27.51	26.46	26.49	26.37	-1.67%	4,238,596
Nov 19, 2025	27.00	27.23	26.82	26.94	26.82	-0.07%	3,155,926
Nov 18, 2025	26.69	27.13	26.65	26.96	26.84	0.30%	6,409,769
Nov 17, 2025	27.37	27.46	26.78	26.88	26.76	-2.01%	3,650,613
Nov 14, 2025	27.04	27.61	27.01	27.43	27.31	0.04%	6,424,061
Nov 13, 2025	27.92	28.05	27.33	27.42	27.30	-2.39%	4,395,603
Nov 12, 2025	28.15	28.38	28.06	28.09	27.96	-0.11%	4,400,797
Nov 11, 2025	27.94	28.14	27.88	28.12	27.99	0.43%	2,055,891
Nov 10, 2025	28.04	28.15	27.80	28.00	27.87	0.94%	3,913,345
Nov 7, 2025	27.32	27.75	27.16	27.74	27.62	0.91%	3,897,521
Nov 6, 2025	27.90	27.95	27.44	27.49	27.37	-1.43%	3,108,633
Nov 5, 2025	27.63	28.01	27.61	27.89	27.76	1.34%	2,139,835
Nov 4, 2025	27.58	27.81	27.51	27.52	27.40	-1.68%	1,962,052
Nov 3, 2025	28.01	28.06	27.61	27.99	27.86	-0.29%	3,867,916
Oct 31, 2025	27.93	28.12	27.80	28.07	27.94	0.57%	3,925,915
Oct 30, 2025	27.97	28.27	27.88	27.91	27.78	-0.85%	7,087,672
Oct 29, 2025	28.41	28.62	27.96	28.15	28.02	-1.16%	4,722,666
Oct 28, 2025	28.60	28.68	28.41	28.48	28.35	-0.59%	4,167,412
Oct 27, 2025	28.72	28.82	28.57	28.65	28.52	0.53%	2,438,922
Oct 24, 2025	28.56	28.70	28.49	28.50	28.37	0.96%	3,313,650
Oct 23, 2025	28.00	28.30	27.94	28.23	28.10	1.15%	1,776,527
Oct 22, 2025	28.20	28.28	27.70	27.91	27.78	-1.31%	2,569,498
Oct 21, 2025	28.22	28.42	28.08	28.28	28.15	-0.04%	2,268,461
Oct 20, 2025	28.10	28.31	28.06	28.29	28.16	1.87%	2,155,353
Oct 17, 2025	27.72	27.93	27.58	27.77	27.64	-0.39%	4,296,592
Oct 16, 2025	28.47	28.49	27.74	27.88	27.75	-1.76%	6,775,071
Oct 15, 2025	28.41	28.64	28.06	28.38	28.25	0.85%	3,326,142
Oct 14, 2025	27.41	28.33	27.37	28.14	28.01	1.30%	4,296,844
Oct 13, 2025	27.55	27.82	27.49	27.78	27.65	2.25%	2,441,579

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

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