Schwab U.S. Large-Cap Growth ETF (SCHG)

SCHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	32.22	32.47	32.12	32.40	32.40	0.22%	16,863,433
Dec 15, 2025	32.70	32.73	32.25	32.33	32.33	-0.52%	13,682,973
Dec 12, 2025	32.90	32.97	32.34	32.50	32.50	-1.60%	13,401,263
Dec 11, 2025	32.85	33.05	32.59	33.03	33.03	0.15%	10,632,993
Dec 10, 2025	32.84	33.07	32.69	32.98	32.98	0.18%	10,669,126
Dec 9, 2025	32.85	32.99	32.78	32.92	32.89	0.03%	8,516,639
Dec 8, 2025	33.05	33.10	32.77	32.91	32.88	-0.24%	13,596,080
Dec 5, 2025	32.94	33.13	32.88	32.99	32.96	0.30%	8,507,559
Dec 4, 2025	32.98	32.98	32.70	32.89	32.86	0.15%	10,145,203
Dec 3, 2025	32.67	32.90	32.59	32.84	32.81	0.18%	9,082,478
Dec 2, 2025	32.79	32.98	32.67	32.78	32.75	0.37%	9,319,018
Dec 1, 2025	32.53	32.78	32.47	32.66	32.63	-0.43%	9,531,402
Nov 28, 2025	32.70	32.81	32.65	32.80	32.77	0.52%	4,340,487
Nov 26, 2025	32.58	32.72	32.47	32.63	32.60	0.68%	11,112,344
Nov 25, 2025	32.08	32.47	31.77	32.41	32.38	0.87%	12,649,167
Nov 24, 2025	31.64	32.20	31.63	32.13	32.10	2.42%	12,501,950
Nov 21, 2025	31.27	31.72	30.89	31.37	31.34	0.64%	32,611,070
Nov 20, 2025	32.44	32.60	31.12	31.17	31.14	-1.92%	22,344,370
Nov 19, 2025	31.64	32.09	31.52	31.78	31.75	0.63%	17,016,224
Nov 18, 2025	31.75	31.89	31.31	31.58	31.55	-1.25%	23,031,138
Nov 17, 2025	32.11	32.42	31.76	31.98	31.95	-0.87%	16,667,612
Nov 14, 2025	31.75	32.51	31.65	32.26	32.23	0.03%	13,592,555
Nov 13, 2025	32.77	32.79	32.14	32.25	32.22	-2.27%	17,265,971
Nov 12, 2025	33.20	33.22	32.81	33.00	32.97	-0.12%	8,162,640
Nov 11, 2025	32.96	33.09	32.81	33.04	33.01	-0.09%	7,278,424
Nov 10, 2025	32.82	33.15	32.77	33.07	33.04	2.19%	9,100,003
Nov 7, 2025	32.20	32.38	31.74	32.36	32.33	-0.22%	15,172,293
Nov 6, 2025	32.95	32.96	32.33	32.43	32.40	-1.73%	14,464,006
Nov 5, 2025	32.90	33.20	32.78	33.00	32.97	0.24%	8,260,046
Nov 4, 2025	33.04	33.29	32.88	32.92	32.89	-1.79%	10,711,724
Nov 3, 2025	33.64	33.67	33.37	33.52	33.49	0.42%	8,628,479
Oct 31, 2025	33.64	33.64	33.23	33.38	33.35	0.60%	8,434,756
Oct 30, 2025	33.53	33.55	33.17	33.18	33.15	-1.51%	11,221,718
Oct 29, 2025	33.67	33.74	33.39	33.69	33.66	0.57%	10,244,970
Oct 28, 2025	33.44	33.62	33.30	33.50	33.47	0.81%	9,268,549
Oct 27, 2025	33.09	33.27	33.03	33.23	33.20	1.65%	7,185,718
Oct 24, 2025	32.61	32.78	32.58	32.69	32.66	1.08%	6,807,365
Oct 23, 2025	32.06	32.40	32.05	32.34	32.31	0.84%	8,555,758
Oct 22, 2025	32.36	32.39	31.77	32.07	32.04	-0.80%	8,882,713
Oct 21, 2025	32.34	32.42	32.24	32.33	32.30	-	7,911,448
Oct 20, 2025	32.10	32.39	32.09	32.33	32.30	1.28%	6,261,944
Oct 17, 2025	31.59	31.99	31.51	31.92	31.89	0.57%	13,447,228
Oct 16, 2025	32.06	32.21	31.53	31.74	31.71	-0.60%	23,018,502
Oct 15, 2025	32.08	32.21	31.60	31.93	31.90	0.50%	15,581,688
Oct 14, 2025	31.68	32.03	31.36	31.77	31.74	-0.84%	12,665,091
Oct 13, 2025	31.95	32.09	31.79	32.04	32.01	2.01%	12,999,648
Oct 10, 2025	32.54	32.63	31.38	31.41	31.38	-3.35%	15,605,726
Oct 9, 2025	32.54	32.55	32.33	32.50	32.47	-0.06%	11,375,546
Oct 8, 2025	32.24	32.53	32.23	32.52	32.49	1.09%	7,587,772
Oct 7, 2025	32.38	32.42	32.04	32.17	32.14	-0.53%	11,819,664

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.