Schwab U.S. Large-Cap Growth ETF (SCHG)
NYSEARCA: SCHG · Real-Time Price · USD
32.38
+0.29 (0.90%)
Oct 6, 2025, 3:05 PM EDT - Market open
SCHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 32.26 | 32.38 | 32.15 | 32.40 | - | 0.97% | 6,380,500 |
| Oct 3, 2025 | 32.22 | 32.27 | 31.96 | 32.09 | 32.09 | -0.28% | 9,719,012 |
| Oct 2, 2025 | 32.26 | 32.28 | 32.03 | 32.18 | 32.18 | 0.28% | 10,770,024 |
| Oct 1, 2025 | 31.73 | 32.14 | 31.71 | 32.09 | 32.09 | 0.56% | 9,014,890 |
| Sep 30, 2025 | 31.76 | 31.93 | 31.63 | 31.91 | 31.91 | 0.41% | 10,903,479 |
| Sep 29, 2025 | 31.78 | 31.94 | 31.70 | 31.78 | 31.78 | 0.44% | 10,569,598 |
| Sep 26, 2025 | 31.57 | 31.65 | 31.37 | 31.64 | 31.64 | 0.44% | 8,404,666 |
| Sep 25, 2025 | 31.43 | 31.60 | 31.23 | 31.50 | 31.50 | -0.60% | 12,155,104 |
| Sep 24, 2025 | 31.93 | 31.96 | 31.56 | 31.69 | 31.69 | -0.53% | 9,169,272 |
| Sep 23, 2025 | 32.20 | 32.21 | 31.79 | 31.86 | 31.83 | -1.03% | 10,516,616 |
| Sep 22, 2025 | 31.92 | 32.22 | 31.92 | 32.19 | 32.16 | 0.63% | 8,175,998 |
| Sep 19, 2025 | 31.88 | 32.02 | 31.79 | 31.99 | 31.96 | 0.82% | 10,219,942 |
| Sep 18, 2025 | 31.77 | 31.90 | 31.65 | 31.73 | 31.70 | 0.57% | 11,680,967 |
| Sep 17, 2025 | 31.65 | 31.68 | 31.26 | 31.55 | 31.52 | -0.41% | 18,186,393 |
| Sep 16, 2025 | 31.75 | 31.77 | 31.64 | 31.68 | 31.65 | -0.09% | 9,321,677 |
| Sep 15, 2025 | 31.57 | 31.73 | 31.57 | 31.71 | 31.68 | 0.89% | 8,301,135 |
| Sep 12, 2025 | 31.38 | 31.50 | 31.30 | 31.43 | 31.40 | 0.35% | 8,636,009 |
| Sep 11, 2025 | 31.24 | 31.35 | 31.14 | 31.32 | 31.29 | 0.68% | 10,726,643 |
| Sep 10, 2025 | 31.28 | 31.30 | 31.00 | 31.11 | 31.08 | 0.03% | 11,665,697 |
| Sep 9, 2025 | 31.05 | 31.12 | 30.89 | 31.10 | 31.07 | 0.35% | 8,065,662 |
| Sep 8, 2025 | 30.93 | 31.08 | 30.92 | 30.99 | 30.96 | 0.62% | 9,676,302 |
| Sep 5, 2025 | 31.07 | 31.09 | 30.56 | 30.80 | 30.77 | -0.10% | 11,263,589 |
| Sep 4, 2025 | 30.59 | 30.84 | 30.49 | 30.83 | 30.80 | 0.88% | 8,422,354 |
| Sep 3, 2025 | 30.49 | 30.63 | 30.38 | 30.56 | 30.53 | 0.96% | 10,475,708 |
| Sep 2, 2025 | 30.03 | 30.29 | 29.91 | 30.27 | 30.24 | -0.82% | 11,633,565 |
| Aug 29, 2025 | 30.76 | 30.77 | 30.43 | 30.52 | 30.49 | -1.10% | 10,122,668 |
| Aug 28, 2025 | 30.69 | 30.91 | 30.60 | 30.86 | 30.83 | 0.65% | 8,958,131 |
| Aug 27, 2025 | 30.59 | 30.71 | 30.52 | 30.66 | 30.63 | 0.20% | 9,397,905 |
| Aug 26, 2025 | 30.43 | 30.61 | 30.36 | 30.60 | 30.57 | 0.53% | 6,944,472 |
| Aug 25, 2025 | 30.46 | 30.60 | 30.38 | 30.44 | 30.41 | -0.16% | 9,695,335 |
| Aug 22, 2025 | 30.05 | 30.60 | 29.99 | 30.49 | 30.46 | 1.60% | 11,504,627 |
| Aug 21, 2025 | 30.04 | 30.16 | 29.89 | 30.01 | 29.98 | -0.37% | 20,196,886 |
| Aug 20, 2025 | 30.25 | 30.26 | 29.73 | 30.12 | 30.09 | -0.66% | 17,082,424 |
| Aug 19, 2025 | 30.70 | 30.70 | 30.25 | 30.32 | 30.29 | -1.33% | 8,832,130 |
| Aug 18, 2025 | 30.68 | 30.75 | 30.61 | 30.73 | 30.70 | 0.07% | 8,621,929 |
| Aug 15, 2025 | 30.84 | 30.84 | 30.63 | 30.71 | 30.68 | -0.13% | 7,770,828 |
| Aug 14, 2025 | 30.63 | 30.83 | 30.62 | 30.75 | 30.72 | 0.10% | 7,328,821 |
| Aug 13, 2025 | 30.82 | 30.87 | 30.62 | 30.72 | 30.69 | 0.10% | 11,761,831 |
| Aug 12, 2025 | 30.46 | 30.70 | 30.29 | 30.69 | 30.66 | 1.19% | 7,733,035 |
| Aug 11, 2025 | 30.39 | 30.56 | 30.26 | 30.33 | 30.30 | -0.20% | 9,490,301 |
| Aug 8, 2025 | 30.23 | 30.42 | 30.21 | 30.39 | 30.36 | 0.70% | 9,838,114 |
| Aug 7, 2025 | 30.40 | 30.44 | 29.93 | 30.18 | 30.15 | -0.13% | 9,156,078 |
| Aug 6, 2025 | 29.91 | 30.24 | 29.88 | 30.22 | 30.19 | 1.21% | 9,358,474 |
| Aug 5, 2025 | 30.13 | 30.18 | 29.82 | 29.86 | 29.83 | -0.83% | 7,873,178 |
| Aug 4, 2025 | 29.80 | 30.12 | 29.80 | 30.11 | 30.08 | 1.93% | 9,604,898 |
| Aug 1, 2025 | 29.84 | 29.84 | 29.40 | 29.54 | 29.51 | -2.25% | 12,827,584 |
| Jul 31, 2025 | 30.74 | 30.75 | 30.15 | 30.22 | 30.19 | -0.07% | 11,058,729 |
| Jul 30, 2025 | 30.22 | 30.35 | 30.03 | 30.24 | 30.21 | 0.33% | 7,794,092 |
| Jul 29, 2025 | 30.38 | 30.44 | 30.12 | 30.14 | 30.11 | -0.53% | 8,529,918 |
| Jul 28, 2025 | 30.27 | 30.34 | 30.20 | 30.30 | 30.27 | 0.30% | 7,519,901 |