Skip to main content
Schwab U.S. Small-Cap ETF (SCHA)
NYSEARCA: SCHA · Real-Time Price · USD
23.48
-0.51 (-2.13%)
Mar 28, 2025, 4:00 PM EDT - Market closed

SCHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 202524.4024.4924.0224.1324.13-1.11%1,819,896
Mar 25, 202524.5424.6024.3224.4024.34-0.53%2,328,028
Mar 24, 202524.2624.5724.2224.5324.472.55%2,076,902
Mar 21, 202523.7823.9823.6623.9223.87-0.46%1,674,666
Mar 20, 202523.9824.3023.9324.0323.98-0.62%2,083,455
Mar 19, 202523.8724.3423.8424.1824.131.43%1,601,617
Mar 18, 202523.9323.9323.7323.8423.79-0.87%2,184,742
Mar 17, 202523.7124.1423.6824.0524.001.31%1,932,633
Mar 14, 202523.4323.7623.3423.7423.692.50%4,222,315
Mar 13, 202523.5823.6323.0423.1623.11-1.70%14,230,766
Mar 12, 202523.8023.8823.3723.5623.510.26%26,651,527
Mar 11, 202523.5523.7923.2523.5023.45-0.17%3,154,968
Mar 10, 202523.9224.0223.3323.5423.49-2.81%2,518,192
Mar 7, 202524.0624.3223.6824.2224.170.41%1,935,835
Mar 6, 202524.2224.4523.9824.1224.07-1.63%2,073,459
Mar 5, 202524.3024.5624.0824.5224.461.16%2,239,214
Mar 4, 202524.2824.6623.8824.2424.19-1.34%4,806,388
Mar 3, 202525.3425.4224.4524.5724.51-2.77%2,412,982
Feb 28, 202524.9125.2724.8425.2725.211.08%3,261,293
Feb 27, 202525.4125.4724.9925.0024.94-1.42%1,856,144
Feb 26, 202525.4425.6725.2925.3625.300.04%1,973,982
Feb 25, 202525.4425.5525.1025.3525.29-0.35%2,181,514
Feb 24, 202525.7025.7025.2625.4425.38-0.66%2,952,313
Feb 21, 202526.4926.5225.5425.6125.55-2.73%2,242,022
Feb 20, 202526.5726.6026.1626.3326.27-1.13%1,240,901
Feb 19, 202526.6026.7326.5626.6326.57-0.60%1,334,346
Feb 18, 202526.6426.8226.6126.7926.730.71%1,584,766
Feb 14, 202526.7326.8126.5726.6026.54-0.08%2,202,952
Feb 13, 202526.4626.6326.3426.6226.561.14%1,929,442
Feb 12, 202526.1826.4026.1126.3226.26-0.83%2,128,097
Feb 11, 202526.5126.6126.4426.5426.48-0.56%1,200,200
Feb 10, 202526.7626.7626.5926.6926.630.19%1,450,117
Feb 7, 202526.9126.9626.5726.6426.58-1.00%2,496,977
Feb 6, 202527.0927.1026.7426.9126.85-0.11%1,538,370
Feb 5, 202526.7926.9626.6726.9426.880.94%1,640,584
Feb 4, 202526.4026.7126.3626.6926.631.10%2,313,253
Feb 3, 202526.0826.5526.0226.4026.34-1.16%3,582,482
Jan 31, 202527.0127.1426.6226.7126.65-0.93%3,144,609
Jan 30, 202526.8927.1226.7826.9626.901.20%1,879,313
Jan 29, 202526.7326.8926.4826.6426.58-0.34%2,054,120
Jan 28, 202526.6826.7926.5426.7326.670.30%2,398,518
Jan 27, 202526.6826.9426.4826.6526.59-1.00%2,399,641
Jan 24, 202526.9627.0826.8426.9226.86-0.19%1,383,807
Jan 23, 202526.7726.9926.6826.9726.910.30%2,232,242
Jan 22, 202527.0327.0526.8526.8926.83-0.55%4,016,274
Jan 21, 202526.7527.0526.7527.0426.981.85%2,917,842
Jan 17, 202526.6626.7026.4726.5526.490.45%1,607,023
Jan 16, 202526.3526.5026.1926.4326.370.46%1,367,407