Schwab U.S. Small-Cap ETF (SCHA)

SCHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	35.76	35.89	34.57	34.92	34.92	-1.97%	1,536,941
Jul 1, 2026	35.79	36.04	35.59	35.62	35.62	-1.41%	1,882,604
Jun 30, 2026	35.69	36.20	35.63	36.13	36.13	1.29%	3,127,321
Jun 29, 2026	35.57	35.68	34.96	35.67	35.67	0.51%	2,352,167
Jun 26, 2026	35.26	35.69	35.19	35.49	35.49	-0.48%	3,161,173
Jun 25, 2026	35.50	35.80	35.21	35.66	35.66	2.21%	2,461,412
Jun 24, 2026	34.79	35.16	34.70	34.89	34.89	0.40%	1,847,330
Jun 23, 2026	34.65	35.17	34.58	34.85	34.75	-1.72%	1,995,517
Jun 22, 2026	35.42	35.59	35.30	35.46	35.36	0.77%	2,348,910
Jun 18, 2026	34.99	35.23	34.81	35.19	35.09	2.21%	1,496,731
Jun 17, 2026	34.93	35.16	34.35	34.43	34.33	-1.06%	2,095,942
Jun 16, 2026	35.27	35.46	34.76	34.80	34.70	-1.11%	1,639,701
Jun 15, 2026	35.41	35.53	35.12	35.19	35.09	1.00%	1,880,652
Jun 12, 2026	34.55	35.10	34.46	34.84	34.74	1.16%	2,222,275
Jun 11, 2026	33.60	34.47	33.55	34.44	34.34	3.42%	2,017,657
Jun 10, 2026	33.56	34.15	33.27	33.30	33.20	-1.04%	2,413,894
Jun 9, 2026	33.86	34.32	32.78	33.65	33.55	0.45%	2,773,965
Jun 8, 2026	33.63	33.82	33.42	33.50	33.40	0.93%	1,566,690
Jun 5, 2026	34.00	34.09	33.01	33.19	33.09	-3.41%	2,057,855
Jun 4, 2026	33.93	34.48	33.86	34.36	34.26	0.85%	1,576,723
Jun 3, 2026	34.16	34.21	33.89	34.07	33.97	-0.58%	1,584,563
Jun 2, 2026	34.06	34.34	34.04	34.27	34.17	0.44%	1,277,931
Jun 1, 2026	33.89	34.25	33.77	34.12	34.02	0.21%	3,140,619
May 29, 2026	34.14	34.20	33.87	34.05	33.95	-0.32%	1,384,360
May 28, 2026	33.91	34.28	33.74	34.16	34.06	0.53%	2,161,373
May 27, 2026	34.11	34.18	33.88	33.98	33.88	0.03%	1,923,187
May 26, 2026	33.69	34.00	33.60	33.97	33.87	1.92%	1,850,793
May 22, 2026	33.28	33.49	33.20	33.33	33.23	0.48%	1,359,540
May 21, 2026	32.59	33.26	32.42	33.17	33.07	1.22%	3,712,113
May 20, 2026	32.30	32.78	32.11	32.77	32.68	2.21%	2,194,926
May 19, 2026	32.14	32.29	31.80	32.06	31.97	-0.87%	1,312,743
May 18, 2026	32.71	32.77	32.12	32.34	32.25	-0.74%	2,010,640
May 15, 2026	32.71	32.77	32.50	32.58	32.49	-1.72%	1,335,238
May 14, 2026	33.16	33.36	33.02	33.15	33.05	0.18%	1,310,867
May 13, 2026	33.23	33.25	32.82	33.09	32.99	0.03%	1,453,769
May 12, 2026	33.29	33.36	32.60	33.08	32.98	-1.14%	10,154,120
May 11, 2026	33.56	33.66	33.43	33.46	33.36	-	1,992,789
May 8, 2026	33.28	33.48	33.14	33.46	33.36	1.30%	1,319,772
May 7, 2026	33.61	33.64	32.89	33.03	32.93	-1.49%	2,329,903
May 6, 2026	33.43	33.55	33.18	33.53	33.43	1.15%	3,204,086
May 5, 2026	32.79	33.21	32.76	33.15	33.05	1.94%	2,807,947
May 4, 2026	32.58	32.82	32.35	32.52	32.43	-0.31%	1,835,915
May 1, 2026	32.45	32.64	32.33	32.62	32.53	0.62%	1,803,479
Apr 30, 2026	31.88	32.48	31.85	32.42	32.33	2.11%	2,147,448
Apr 29, 2026	32.02	32.07	31.61	31.75	31.66	-0.72%	1,936,100
Apr 28, 2026	32.24	32.37	31.87	31.98	31.89	-1.20%	1,616,702
Apr 27, 2026	32.30	32.48	32.23	32.37	32.28	0.43%	1,341,569
Apr 24, 2026	32.21	32.39	31.95	32.23	32.14	0.47%	1,213,337
Apr 23, 2026	32.21	32.33	31.68	32.08	31.99	-0.53%	1,687,093
Apr 22, 2026	32.46	32.47	32.11	32.25	32.16	0.40%	1,160,392

Data Source: S&P Global Market Intelligence Last updated: Jul 2, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 3, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.