Skip to main content
Schwab U.S. Small-Cap ETF (SCHA)
NYSEARCA: SCHA · Real-Time Price · USD
25.61
-0.72 (-2.73%)
Feb 21, 2025, 4:00 PM EST - Market closed

SCHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.4926.5225.5425.6125.61-2.73%2,242,022
Feb 20, 202526.5726.6026.1626.3326.33-1.13%1,240,901
Feb 19, 202526.6026.7326.5626.6326.63-0.60%1,334,346
Feb 18, 202526.6426.8226.6126.7926.790.71%1,584,766
Feb 14, 202526.7326.8126.5726.6026.60-0.08%2,202,952
Feb 13, 202526.4626.6326.3426.6226.621.14%1,929,442
Feb 12, 202526.1826.4026.1126.3226.32-0.83%2,128,097
Feb 11, 202526.5126.6126.4426.5426.54-0.56%1,200,200
Feb 10, 202526.7626.7626.5926.6926.690.19%1,450,117
Feb 7, 202526.9126.9626.5726.6426.64-1.00%2,496,977
Feb 6, 202527.0927.1026.7426.9126.91-0.11%1,538,370
Feb 5, 202526.7926.9626.6726.9426.940.94%1,640,584
Feb 4, 202526.4026.7126.3626.6926.691.10%2,313,253
Feb 3, 202526.0826.5526.0226.4026.40-1.16%3,582,482
Jan 31, 202527.0127.1426.6226.7126.71-0.93%3,144,609
Jan 30, 202526.8927.1226.7826.9626.961.20%1,879,313
Jan 29, 202526.7326.8926.4826.6426.64-0.34%2,054,120
Jan 28, 202526.6826.7926.5426.7326.730.30%2,398,518
Jan 27, 202526.6826.9426.4826.6526.65-1.00%2,399,641
Jan 24, 202526.9627.0826.8426.9226.92-0.19%1,383,807
Jan 23, 202526.7726.9926.6826.9726.970.30%2,232,242
Jan 22, 202527.0327.0526.8526.8926.89-0.55%4,016,274
Jan 21, 202526.7527.0526.7527.0427.041.85%2,917,842
Jan 17, 202526.6626.7026.4726.5526.550.45%1,607,023
Jan 16, 202526.3526.5026.1926.4326.430.46%1,367,407
Jan 15, 202526.4426.4726.2026.3126.311.90%3,691,961
Jan 14, 202525.7625.8925.5725.8225.821.06%1,592,601
Jan 13, 202525.2425.5525.1525.5525.550.35%2,866,157
Jan 10, 202525.6025.6225.2825.4625.46-1.96%2,436,848
Jan 8, 202525.9026.0125.6625.9725.97-0.38%1,236,432
Jan 7, 202526.4026.4925.9226.0726.07-0.76%2,195,458
Jan 6, 202526.4426.5826.2526.2726.270.04%2,077,817
Jan 3, 202525.9726.2725.8726.2626.261.59%1,343,763
Jan 2, 202526.0726.2025.7025.8525.85-0.04%1,878,318
Dec 31, 202425.9726.0925.7625.8625.860.08%2,689,506
Dec 30, 202425.8625.9625.5225.8425.84-0.77%2,539,269
Dec 27, 202426.2826.3925.8426.0426.04-1.44%1,720,390
Dec 26, 202426.1026.4626.0126.4226.420.80%1,270,221
Dec 24, 202426.0526.2225.8826.2126.210.92%959,812
Dec 23, 202425.9826.0225.7325.9725.97-0.12%2,546,768
Dec 20, 202425.6026.2725.5526.0026.001.05%2,923,984
Dec 19, 202426.1026.2325.6825.7325.73-0.39%3,369,468
Dec 18, 202427.1027.1625.6625.8325.83-4.23%2,209,115
Dec 17, 202427.1427.2426.9126.9726.97-1.17%1,612,483
Dec 16, 202427.1427.3927.0527.2927.290.55%2,228,807
Dec 13, 202427.3027.3227.0027.1427.14-0.55%2,558,341
Dec 12, 202427.5027.5827.2727.2927.29-1.09%2,421,673
Dec 11, 202427.6527.7127.4527.5927.59-0.04%1,885,960
Dec 10, 202427.7727.8427.5627.6027.43-0.61%2,296,839
Dec 9, 202428.0828.1927.7727.7727.60-0.64%1,543,036
Dec 6, 202428.0228.0527.8727.9527.780.40%1,983,977
Dec 5, 202428.1428.1427.8127.8427.67-1.14%1,873,024
Dec 4, 202428.0928.1927.9728.1627.990.43%1,669,397
Dec 3, 202428.1828.2227.9528.0427.87-0.57%1,203,316
Dec 2, 202428.1928.2728.0028.2028.03-1,678,550
Nov 29, 202428.2628.3828.1828.2028.030.28%2,960,685
Nov 27, 202428.2528.4328.0528.1227.950.04%2,061,852
Nov 26, 202428.2128.2127.9828.1127.94-0.74%2,065,943
Nov 25, 202428.1628.5728.1628.3228.151.65%1,860,073
Nov 22, 202427.4827.9027.4827.8627.691.75%1,561,467
Nov 21, 202427.0327.4826.9727.3827.211.71%1,247,278
Nov 20, 202426.8426.9226.6026.9226.760.19%1,332,276
Nov 19, 202426.4426.8826.4026.8726.710.56%1,766,868
Nov 18, 202426.7126.8826.6226.7226.560.30%1,680,497
Nov 15, 202427.0227.0326.5726.6426.48-1.41%1,828,360
Nov 14, 202427.4227.5026.9627.0226.86-1.21%2,080,907
Nov 13, 202427.7527.8427.3227.3527.18-0.87%4,001,873
Nov 12, 202427.8728.0127.5027.5927.42-1.60%4,865,122
Nov 11, 202427.9228.1227.8628.0427.871.37%2,116,162
Nov 8, 202427.4827.6927.4127.6627.490.69%2,148,150
Nov 7, 202427.5227.6827.3727.4727.30-0.07%2,698,652
Nov 6, 202427.4527.5027.0127.4927.325.16%2,644,933
Nov 5, 202425.6726.1425.6026.1425.981.67%1,049,366
Nov 4, 202425.5925.8925.5125.7125.550.35%1,267,339
Nov 1, 202425.6525.8425.5525.6225.460.51%1,552,552
Oct 31, 202425.8625.9125.4925.4925.34-1.58%1,413,417
Oct 30, 202425.8326.2325.8025.9025.740.08%1,297,975
Oct 29, 202425.7825.9125.6825.8825.72-0.31%1,232,236
Oct 28, 202425.7826.0225.7525.9625.801.45%1,334,083
Oct 25, 202425.8425.9025.5325.5925.43-0.27%1,368,436
Oct 24, 202425.6925.7725.5325.6625.500.27%1,992,885
Oct 23, 202425.6925.7825.3825.5925.43-0.81%1,988,345
Oct 22, 202425.8625.8925.7225.8025.64-0.54%1,303,450
Oct 21, 202426.2926.3325.8825.9425.78-1.48%1,419,463
Oct 18, 202426.3826.4426.2826.3326.17-0.11%1,833,195
Oct 17, 202426.4326.4426.2226.3626.20-0.15%1,088,115
Oct 16, 202426.2226.4426.1826.4026.241.50%1,261,594
Oct 15, 202425.9626.3125.9426.0125.850.08%1,306,713
Oct 14, 202425.8326.0225.7225.9925.830.58%1,004,267
Oct 11, 202425.3525.8625.3525.8425.682.01%668,958
Oct 10, 202425.2825.3525.1125.3325.18-0.55%1,001,826
Oct 9, 202425.3725.6125.3125.4725.320.35%1,927,960
Oct 8, 202425.3725.4625.2625.3825.230.12%1,150,942
Oct 7, 202425.5125.5125.1925.3525.20-0.86%2,068,836
Oct 4, 202425.5625.6525.3625.5725.411.31%1,189,004
Oct 3, 202425.2525.3425.1225.2425.09-0.61%1,201,052
Oct 2, 202425.3225.5225.2425.4025.24-0.06%1,049,832
Oct 1, 202425.7025.7025.2625.4125.26-1.32%1,627,202
Sep 30, 202425.6325.8125.5125.7525.590.21%2,238,580
Sep 27, 202425.7925.9525.6125.7025.540.47%1,582,996