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

SCHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	34.55	35.10	34.46	34.84	34.84	1.16%	2,221,434
Jun 11, 2026	33.60	34.47	33.55	34.44	34.44	3.42%	2,017,110
Jun 10, 2026	33.56	34.15	33.27	33.30	33.30	-1.04%	2,410,814
Jun 9, 2026	33.86	34.32	32.78	33.65	33.65	0.45%	2,772,625
Jun 8, 2026	33.63	33.82	33.42	33.50	33.50	0.93%	1,564,772
Jun 5, 2026	34.00	34.09	33.01	33.19	33.19	-3.41%	2,050,093
Jun 4, 2026	33.93	34.48	33.86	34.36	34.36	0.85%	1,575,659
Jun 3, 2026	34.16	34.21	33.89	34.07	34.07	-0.58%	1,584,330
Jun 2, 2026	34.06	34.34	34.04	34.27	34.27	0.44%	1,277,299
Jun 1, 2026	33.89	34.25	33.77	34.12	34.12	0.21%	3,139,399
May 29, 2026	34.14	34.20	33.87	34.05	34.05	-0.32%	1,384,070
May 28, 2026	33.91	34.28	33.74	34.16	34.16	0.53%	2,159,434
May 27, 2026	34.11	34.18	33.88	33.98	33.98	0.03%	1,919,739
May 26, 2026	33.69	34.00	33.60	33.97	33.97	1.92%	1,848,344
May 22, 2026	33.28	33.49	33.20	33.33	33.33	0.48%	1,358,891
May 21, 2026	32.59	33.26	32.42	33.17	33.17	1.22%	3,711,919
May 20, 2026	32.30	32.78	32.11	32.77	32.77	2.21%	2,192,046
May 19, 2026	32.14	32.29	31.80	32.06	32.06	-0.87%	1,312,655
May 18, 2026	32.71	32.77	32.12	32.34	32.34	-0.74%	2,009,025
May 15, 2026	32.71	32.77	32.50	32.58	32.58	-1.72%	1,335,238
May 14, 2026	33.16	33.36	33.02	33.15	33.15	0.18%	1,310,867
May 13, 2026	33.23	33.25	32.82	33.09	33.09	0.03%	1,453,769
May 12, 2026	33.29	33.36	32.60	33.08	33.08	-1.14%	10,154,120
May 11, 2026	33.56	33.66	33.43	33.46	33.46	-	1,992,789
May 8, 2026	33.28	33.48	33.14	33.46	33.46	1.30%	1,319,772
May 7, 2026	33.61	33.64	32.89	33.03	33.03	-1.49%	2,329,903
May 6, 2026	33.43	33.55	33.18	33.53	33.53	1.15%	3,204,086
May 5, 2026	32.79	33.21	32.76	33.15	33.15	1.94%	2,807,947
May 4, 2026	32.58	32.82	32.35	32.52	32.52	-0.31%	1,835,915
May 1, 2026	32.45	32.64	32.33	32.62	32.62	0.62%	1,803,479
Apr 30, 2026	31.88	32.48	31.85	32.42	32.42	2.11%	2,147,448
Apr 29, 2026	32.02	32.07	31.61	31.75	31.75	-0.72%	1,936,100
Apr 28, 2026	32.24	32.37	31.87	31.98	31.98	-1.20%	1,616,702
Apr 27, 2026	32.30	32.48	32.23	32.37	32.37	0.43%	1,341,569
Apr 24, 2026	32.21	32.39	31.95	32.23	32.23	0.47%	1,213,337
Apr 23, 2026	32.21	32.33	31.68	32.08	32.08	-0.53%	1,687,093
Apr 22, 2026	32.46	32.47	32.11	32.25	32.25	0.40%	1,160,392
Apr 21, 2026	32.52	32.69	32.03	32.12	32.12	-0.93%	1,950,482
Apr 20, 2026	32.12	32.46	32.12	32.42	32.42	0.56%	3,523,587
Apr 17, 2026	31.99	32.44	31.94	32.24	32.24	2.06%	1,847,676
Apr 16, 2026	31.47	31.63	31.40	31.59	31.59	0.54%	1,359,933
Apr 15, 2026	31.42	31.49	31.21	31.42	31.42	-0.03%	1,679,524
Apr 14, 2026	31.37	31.50	31.21	31.43	31.43	0.70%	1,625,213
Apr 13, 2026	30.63	31.21	30.61	31.21	31.21	1.73%	2,129,267
Apr 10, 2026	30.90	30.93	30.60	30.68	30.68	-0.45%	2,066,973
Apr 9, 2026	30.48	30.91	30.48	30.82	30.82	0.75%	1,505,698
Apr 8, 2026	30.66	30.81	30.36	30.59	30.59	3.07%	1,635,887
Apr 7, 2026	29.53	29.78	29.35	29.68	29.68	0.13%	2,232,420
Apr 6, 2026	29.51	29.69	29.39	29.64	29.64	0.41%	2,751,029
Apr 2, 2026	28.80	29.69	28.77	29.52	29.52	0.58%	3,303,889

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 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:

Jun 13, 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.