Schwab U.S. Small-Cap ETF (SCHA)
NYSEARCA: SCHA · Real-Time Price · USD
25.93
-0.30 (-1.14%)
Jul 11, 2025, 4:00 PM - Market closed

SCHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 26.06 26.10 25.90 25.93 25.93 -1.14% 2,261,426
Jul 10, 2025 26.11 26.39 26.05 26.23 26.23 0.42% 1,783,681
Jul 9, 2025 26.04 26.12 25.85 26.12 26.12 0.97% 1,738,261
Jul 8, 2025 25.79 26.01 25.79 25.87 25.87 0.54% 3,880,386
Jul 7, 2025 25.91 26.06 25.57 25.73 25.73 -1.34% 2,798,831
Jul 3, 2025 25.96 26.13 25.96 26.08 26.08 0.69% 2,170,641
Jul 2, 2025 25.59 25.90 25.49 25.90 25.90 1.37% 2,597,543
Jul 1, 2025 25.20 25.81 25.17 25.55 25.55 0.99% 4,283,042
Jun 30, 2025 25.41 25.41 25.26 25.30 25.30 0.12% 4,260,932
Jun 27, 2025 25.32 25.48 25.11 25.27 25.27 0.08% 4,591,196
Jun 26, 2025 24.96 25.28 24.94 25.25 25.25 1.53% 2,544,309
Jun 25, 2025 25.15 25.18 24.84 24.87 24.87 -1.39% 3,622,803
Jun 24, 2025 25.06 25.26 24.99 25.22 25.14 1.37% 2,783,963
Jun 23, 2025 24.54 24.89 24.33 24.88 24.80 1.02% 3,629,924
Jun 20, 2025 24.78 24.84 24.53 24.63 24.55 -0.04% 3,384,260
Jun 18, 2025 24.54 24.86 24.47 24.64 24.56 0.49% 3,498,721
Jun 17, 2025 24.61 24.73 24.51 24.52 24.44 -1.05% 9,583,322
Jun 16, 2025 24.75 24.92 24.65 24.78 24.70 1.14% 2,726,323
Jun 13, 2025 24.64 24.80 24.40 24.50 24.42 -1.72% 5,549,075
Jun 12, 2025 24.84 24.97 24.77 24.93 24.85 -0.28% 4,066,109
Jun 11, 2025 25.20 25.26 24.96 25.00 24.92 -0.52% 4,707,485
Jun 10, 2025 25.09 25.22 25.03 25.13 25.05 0.48% 2,644,358
Jun 9, 2025 25.07 25.15 24.95 25.01 24.93 0.52% 2,401,449
Jun 6, 2025 24.82 24.92 24.76 24.88 24.80 1.39% 1,664,245
Jun 5, 2025 24.56 24.70 24.37 24.54 24.46 0.12% 1,732,219
Jun 4, 2025 24.59 24.67 24.48 24.51 24.43 -0.33% 2,194,336
Jun 3, 2025 24.25 24.63 24.18 24.59 24.51 1.65% 2,063,504
Jun 2, 2025 24.17 24.21 23.84 24.19 24.11 0.12% 1,822,030
May 30, 2025 24.16 24.29 23.97 24.16 24.08 -0.58% 2,629,896
May 29, 2025 24.41 24.41 24.11 24.30 24.22 0.25% 4,685,526
May 28, 2025 24.49 24.52 24.19 24.24 24.16 -0.98% 1,803,125
May 27, 2025 24.25 24.49 24.08 24.48 24.40 2.34% 1,885,716
May 23, 2025 23.57 23.98 23.55 23.92 23.84 -0.17% 1,939,122
May 22, 2025 23.86 24.11 23.76 23.96 23.88 0.13% 3,470,739
May 21, 2025 24.37 24.44 23.90 23.93 23.85 -2.88% 1,816,805
May 20, 2025 24.61 24.71 24.53 24.64 24.56 -0.12% 1,837,544
May 19, 2025 24.42 24.67 24.36 24.67 24.59 -0.48% 1,970,114
May 16, 2025 24.57 24.80 24.51 24.79 24.71 0.94% 2,173,682
May 15, 2025 24.40 24.58 24.28 24.56 24.48 0.29% 3,869,695
May 14, 2025 24.58 24.62 24.43 24.49 24.41 -0.49% 1,880,149
May 13, 2025 24.59 24.72 24.53 24.61 24.53 0.37% 1,791,278
May 12, 2025 24.52 24.68 24.28 24.52 24.44 3.68% 2,974,191
May 9, 2025 23.75 23.81 23.55 23.65 23.57 -0.13% 2,011,069
May 8, 2025 23.47 23.88 23.39 23.68 23.60 1.94% 2,362,460
May 7, 2025 23.25 23.36 23.07 23.23 23.15 0.35% 2,115,346
May 6, 2025 23.13 23.35 23.02 23.15 23.07 -0.98% 3,302,947
May 5, 2025 23.32 23.58 23.27 23.38 23.30 -0.60% 2,526,188
May 2, 2025 23.25 23.61 23.24 23.52 23.44 2.48% 1,904,660
May 1, 2025 22.95 23.17 22.74 22.95 22.87 0.53% 2,081,357
Apr 30, 2025 22.59 22.88 22.33 22.83 22.75 -0.52% 4,583,413