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

NYSEARCA: SCHA · Real-Time Price · USD

34.16

-0.08 (-0.23%)

At close: Aug 31, 2026, 4:00 PM EDT

34.01

-0.15 (-0.43%)

After-hours: Aug 31, 2026, 5:06 PM EDT

SCHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	34.19	34.24	33.95	33.98	-	-0.76%	2,838,428
Aug 28, 2026	34.74	34.80	34.24	34.24	34.24	-1.52%	2,935,797
Aug 27, 2026	34.82	34.84	34.58	34.77	34.77	0.17%	2,365,100
Aug 26, 2026	34.51	34.76	34.50	34.71	34.71	0.32%	2,152,819
Aug 25, 2026	34.76	34.76	34.45	34.60	34.60	0.38%	2,625,208
Aug 24, 2026	34.63	34.71	34.35	34.47	34.47	-1.03%	1,331,679
Aug 21, 2026	34.91	34.94	34.63	34.83	34.83	0.52%	1,051,227
Aug 20, 2026	34.77	34.90	34.56	34.65	34.65	-0.92%	1,461,750
Aug 19, 2026	35.35	35.46	34.92	34.97	34.97	-0.14%	2,671,209
Aug 18, 2026	35.41	35.56	35.00	35.02	35.02	-2.18%	3,306,115
Aug 17, 2026	35.65	35.86	35.57	35.80	35.80	0.42%	1,590,107
Aug 14, 2026	35.45	35.66	35.36	35.65	35.65	0.88%	1,355,753
Aug 13, 2026	35.18	35.42	35.18	35.34	35.34	0.68%	1,713,021
Aug 12, 2026	35.15	35.22	34.92	35.10	35.10	1.01%	1,899,829
Aug 11, 2026	34.73	34.88	34.68	34.75	34.75	0.35%	1,180,074
Aug 10, 2026	34.71	34.83	34.59	34.63	34.63	-0.57%	2,011,540
Aug 7, 2026	34.80	34.89	34.59	34.83	34.83	1.16%	1,906,464
Aug 6, 2026	34.47	34.87	34.34	34.43	34.43	-0.75%	1,671,253
Aug 5, 2026	35.05	35.19	34.68	34.69	34.69	-1.03%	1,657,415
Aug 4, 2026	34.46	35.12	34.43	35.05	35.05	2.55%	1,832,030
Aug 3, 2026	33.54	34.23	33.46	34.18	34.18	1.85%	1,782,896
Jul 31, 2026	34.00	34.08	33.20	33.56	33.56	-0.39%	3,240,621
Jul 30, 2026	33.36	33.71	33.22	33.69	33.69	2.53%	2,173,957
Jul 29, 2026	33.48	33.56	32.80	32.86	32.86	-2.09%	1,784,068
Jul 28, 2026	33.63	33.76	33.22	33.56	33.56	-0.92%	1,978,812
Jul 27, 2026	34.21	34.35	33.60	33.87	33.87	-0.18%	2,477,301
Jul 24, 2026	34.31	34.32	33.86	33.93	33.93	-0.96%	2,042,427
Jul 23, 2026	34.13	34.49	34.06	34.26	34.26	-0.52%	1,936,339
Jul 22, 2026	34.44	34.66	34.42	34.44	34.44	-0.52%	1,868,704
Jul 21, 2026	34.22	34.65	34.15	34.62	34.62	2.21%	1,728,434
Jul 20, 2026	34.25	34.36	33.87	33.87	33.87	-0.53%	2,718,555
Jul 17, 2026	33.77	34.34	33.71	34.05	34.05	-0.58%	2,263,013
Jul 16, 2026	34.23	34.62	34.10	34.25	34.25	-0.78%	2,082,015
Jul 15, 2026	34.65	34.75	34.15	34.52	34.52	-0.14%	2,354,559
Jul 14, 2026	34.75	34.79	34.44	34.57	34.57	0.73%	3,402,046
Jul 13, 2026	34.64	34.74	34.21	34.32	34.32	-1.69%	2,518,389
Jul 10, 2026	34.92	34.99	34.54	34.91	34.91	-0.17%	1,829,635
Jul 9, 2026	34.70	35.20	34.62	34.97	34.97	1.92%	1,795,562
Jul 8, 2026	34.22	34.44	33.84	34.31	34.31	-0.55%	2,139,886
Jul 7, 2026	34.84	35.00	34.22	34.50	34.50	-1.54%	1,836,345
Jul 6, 2026	35.05	35.33	35.00	35.04	35.04	0.34%	2,700,599
Jul 2, 2026	35.76	35.89	34.57	34.92	34.92	-1.97%	1,539,152
Jul 1, 2026	35.79	36.04	35.59	35.62	35.62	-1.41%	2,866,874
Jun 30, 2026	35.69	36.20	35.63	36.13	36.13	1.29%	3,130,020
Jun 29, 2026	35.57	35.68	34.96	35.67	35.67	0.51%	2,352,947
Jun 26, 2026	35.26	35.69	35.19	35.49	35.49	-0.48%	3,161,749
Jun 25, 2026	35.50	35.80	35.21	35.66	35.66	2.21%	2,463,844
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