Skip to main content
logo
Schwab U.S. Small-Cap ETF (SCHA)
NYSEARCA: SCHA · Real-Time Price · USD
27.48
+0.10 (0.37%)
At close: Aug 28, 2025, 4:00 PM
27.48
0.00 (0.00%)
After-hours: Aug 28, 2025, 4:10 PM EDT

SCHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202527.4827.4927.3227.48-0.37%4,078,858
Aug 27, 202527.1727.4127.1227.3827.380.70%3,893,095
Aug 26, 202527.0627.2727.0627.1927.190.55%3,288,960
Aug 25, 202527.1927.2227.0227.0427.04-0.81%5,589,190
Aug 22, 202526.4427.3526.4427.2627.263.57%8,038,265
Aug 21, 202526.1526.3826.0926.3226.320.08%4,637,232
Aug 20, 202526.3426.4226.0926.3026.30-0.49%6,165,336
Aug 19, 202526.6026.6926.3526.4326.43-0.60%3,600,273
Aug 18, 202526.5026.6526.4926.5926.590.34%3,211,394
Aug 15, 202526.6926.6926.4026.5026.50-0.53%2,666,779
Aug 14, 202526.6426.6626.4126.6426.64-1.08%3,566,026
Aug 13, 202526.5626.9526.5426.9326.931.97%4,530,073
Aug 12, 202525.9026.4325.8526.4126.412.72%4,304,207
Aug 11, 202525.8125.9125.6725.7125.71-0.23%5,724,668
Aug 8, 202525.9125.9525.7425.7725.77-0.08%2,328,610
Aug 7, 202526.1126.1325.6325.7925.79-0.19%3,998,206
Aug 6, 202525.9025.9025.7025.8425.84-0.15%2,961,868
Aug 5, 202525.9025.9525.6025.8825.880.23%3,463,407
Aug 4, 202525.5125.8425.4625.8225.822.10%2,222,885
Aug 1, 202525.4325.4924.9525.2925.29-1.79%5,792,389
Jul 31, 202525.9226.0625.7025.7525.75-1.08%4,355,622
Jul 30, 202526.2326.3725.8726.0326.03-0.38%4,705,988
Jul 29, 202526.4526.4526.0426.1326.13-0.57%4,695,237
Jul 28, 202526.4126.4326.2226.2826.28-0.27%3,102,239
Jul 25, 202526.2826.3626.0826.3526.350.57%2,307,128
Jul 24, 202526.4326.4426.1926.2026.20-1.24%3,397,162
Jul 23, 202526.4026.5426.3026.5326.531.26%4,388,729
Jul 22, 202525.9826.2725.8826.2026.200.92%3,646,941
Jul 21, 202526.2226.2925.9425.9625.96-0.46%3,373,692
Jul 18, 202526.3126.3426.0326.0826.08-0.38%4,949,684
Jul 17, 202525.8526.2425.8326.1826.181.32%4,735,620
Jul 16, 202525.7625.8925.3925.8425.840.86%4,126,622
Jul 15, 202526.1826.2025.6125.6225.62-1.73%2,155,835
Jul 14, 202525.8626.0925.8426.0726.070.54%3,470,544
Jul 11, 202526.0626.1025.9025.9325.93-1.14%2,261,426
Jul 10, 202526.1126.3926.0526.2326.230.42%1,783,681
Jul 9, 202526.0426.1225.8526.1226.120.97%1,738,261
Jul 8, 202525.7926.0125.7925.8725.870.54%3,880,386
Jul 7, 202525.9126.0625.5725.7325.73-1.34%2,798,831
Jul 3, 202525.9626.1325.9626.0826.080.69%2,170,641
Jul 2, 202525.5925.9025.4925.9025.901.37%2,597,543
Jul 1, 202525.2025.8125.1725.5525.550.99%4,283,042
Jun 30, 202525.4125.4125.2625.3025.300.12%4,260,932
Jun 27, 202525.3225.4825.1125.2725.270.08%4,591,196
Jun 26, 202524.9625.2824.9425.2525.251.53%2,544,309
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