Schwab U.S. Small-Cap ETF (SCHA)
NYSEARCA: SCHA · Real-Time Price · USD
28.48
-0.17 (-0.61%)
Oct 28, 2025, 10:05 AM EDT - Market open
SCHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 28.72 | 28.82 | 28.57 | 28.65 | 28.65 | 0.53% | 2,438,922 |
| Oct 24, 2025 | 28.56 | 28.70 | 28.49 | 28.50 | 28.50 | 0.96% | 3,313,650 |
| Oct 23, 2025 | 28.00 | 28.30 | 27.94 | 28.23 | 28.23 | 1.15% | 1,776,527 |
| Oct 22, 2025 | 28.20 | 28.28 | 27.70 | 27.91 | 27.91 | -1.31% | 2,569,498 |
| Oct 21, 2025 | 28.22 | 28.42 | 28.08 | 28.28 | 28.28 | -0.04% | 2,268,461 |
| Oct 20, 2025 | 28.10 | 28.31 | 28.06 | 28.29 | 28.29 | 1.87% | 2,155,353 |
| Oct 17, 2025 | 27.72 | 27.93 | 27.58 | 27.77 | 27.77 | -0.39% | 4,296,592 |
| Oct 16, 2025 | 28.47 | 28.49 | 27.74 | 27.88 | 27.88 | -1.76% | 6,775,071 |
| Oct 15, 2025 | 28.41 | 28.64 | 28.06 | 28.38 | 28.38 | 0.85% | 3,326,142 |
| Oct 14, 2025 | 27.41 | 28.33 | 27.37 | 28.14 | 28.14 | 1.30% | 4,296,844 |
| Oct 13, 2025 | 27.55 | 27.82 | 27.49 | 27.78 | 27.78 | 2.25% | 2,441,579 |
| Oct 10, 2025 | 28.13 | 28.20 | 27.15 | 27.17 | 27.17 | -3.10% | 6,248,963 |
| Oct 9, 2025 | 28.25 | 28.31 | 27.96 | 28.04 | 28.04 | -0.85% | 2,414,497 |
| Oct 8, 2025 | 28.13 | 28.32 | 27.97 | 28.28 | 28.28 | 1.04% | 2,100,689 |
| Oct 7, 2025 | 28.39 | 28.40 | 27.89 | 27.99 | 27.99 | -1.20% | 2,906,879 |
| Oct 6, 2025 | 28.47 | 28.50 | 28.25 | 28.33 | 28.33 | 0.25% | 2,256,633 |
| Oct 3, 2025 | 28.20 | 28.51 | 28.20 | 28.26 | 28.26 | 0.64% | 3,600,309 |
| Oct 2, 2025 | 28.01 | 28.11 | 27.82 | 28.08 | 28.08 | 0.50% | 1,974,491 |
| Oct 1, 2025 | 27.78 | 28.01 | 27.78 | 27.94 | 27.94 | 0.14% | 2,040,999 |
| Sep 30, 2025 | 27.85 | 27.94 | 27.62 | 27.90 | 27.90 | 0.11% | 2,717,180 |
| Sep 29, 2025 | 28.04 | 28.04 | 27.78 | 27.87 | 27.87 | 0.04% | 3,501,596 |
| Sep 26, 2025 | 27.65 | 27.89 | 27.61 | 27.86 | 27.86 | 0.94% | 3,101,796 |
| Sep 25, 2025 | 27.60 | 27.67 | 27.44 | 27.60 | 27.60 | -0.90% | 3,863,552 |
| Sep 24, 2025 | 28.12 | 28.18 | 27.84 | 27.85 | 27.85 | -1.07% | 4,057,418 |
| Sep 23, 2025 | 28.28 | 28.52 | 28.10 | 28.15 | 28.06 | -0.14% | 3,912,887 |
| Sep 22, 2025 | 28.06 | 28.25 | 27.91 | 28.19 | 28.10 | 0.32% | 2,986,412 |
| Sep 19, 2025 | 28.39 | 28.39 | 28.05 | 28.10 | 28.01 | -0.81% | 2,710,728 |
| Sep 18, 2025 | 27.96 | 28.36 | 27.90 | 28.33 | 28.24 | 2.13% | 4,768,087 |
| Sep 17, 2025 | 27.77 | 28.31 | 27.52 | 27.74 | 27.65 | 0.07% | 5,330,297 |
| Sep 16, 2025 | 27.77 | 27.79 | 27.53 | 27.72 | 27.63 | -0.18% | 4,935,990 |
| Sep 15, 2025 | 27.80 | 27.89 | 27.72 | 27.77 | 27.68 | 0.25% | 4,513,736 |
| Sep 12, 2025 | 27.93 | 27.93 | 27.67 | 27.70 | 27.61 | -0.89% | 3,151,726 |
| Sep 11, 2025 | 27.56 | 27.98 | 27.49 | 27.95 | 27.86 | 1.78% | 4,931,822 |
| Sep 10, 2025 | 27.57 | 27.66 | 27.35 | 27.46 | 27.37 | -0.18% | 6,063,626 |
| Sep 9, 2025 | 27.65 | 27.65 | 27.35 | 27.51 | 27.42 | -0.61% | 8,041,042 |
| Sep 8, 2025 | 27.72 | 27.74 | 27.49 | 27.68 | 27.59 | 0.11% | 6,546,612 |
| Sep 5, 2025 | 27.64 | 27.88 | 27.34 | 27.65 | 27.56 | 0.62% | 6,899,046 |
| Sep 4, 2025 | 27.22 | 27.50 | 27.14 | 27.48 | 27.39 | 1.25% | 3,200,182 |
| Sep 3, 2025 | 27.14 | 27.35 | 27.00 | 27.14 | 27.05 | -0.15% | 6,947,158 |
| Sep 2, 2025 | 26.95 | 27.20 | 26.89 | 27.18 | 27.09 | -0.48% | 3,458,108 |
| Aug 29, 2025 | 27.51 | 27.54 | 27.23 | 27.31 | 27.22 | -0.62% | 6,833,922 |
| Aug 28, 2025 | 27.48 | 27.49 | 27.32 | 27.48 | 27.39 | 0.37% | 6,167,287 |
| Aug 27, 2025 | 27.17 | 27.41 | 27.12 | 27.38 | 27.29 | 0.70% | 3,893,095 |
| Aug 26, 2025 | 27.06 | 27.27 | 27.06 | 27.19 | 27.10 | 0.55% | 3,288,960 |
| Aug 25, 2025 | 27.19 | 27.22 | 27.02 | 27.04 | 26.95 | -0.81% | 5,589,190 |
| Aug 22, 2025 | 26.44 | 27.35 | 26.44 | 27.26 | 27.17 | 3.57% | 8,038,265 |
| Aug 21, 2025 | 26.15 | 26.38 | 26.09 | 26.32 | 26.24 | 0.08% | 4,637,232 |
| Aug 20, 2025 | 26.34 | 26.42 | 26.09 | 26.30 | 26.22 | -0.49% | 6,165,336 |
| Aug 19, 2025 | 26.60 | 26.69 | 26.35 | 26.43 | 26.35 | -0.60% | 3,600,273 |
| Aug 18, 2025 | 26.50 | 26.65 | 26.49 | 26.59 | 26.51 | 0.34% | 3,211,394 |