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

SCHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	30.54	31.02	30.49	30.91	30.91	0.85%	17,706,381
Feb 19, 2026	30.59	30.73	30.47	30.65	30.65	-0.20%	13,963,297
Feb 18, 2026	30.58	30.90	30.51	30.71	30.71	0.59%	21,963,748
Feb 17, 2026	30.32	30.66	30.09	30.53	30.53	0.33%	20,431,046
Feb 13, 2026	30.55	30.71	30.32	30.43	30.43	-0.26%	21,414,419
Feb 12, 2026	31.25	31.27	30.44	30.51	30.51	-1.99%	20,430,538
Feb 11, 2026	31.48	31.50	30.96	31.13	31.13	-0.48%	12,599,772
Feb 10, 2026	31.49	31.58	31.26	31.28	31.28	-0.45%	16,234,578
Feb 9, 2026	31.07	31.54	30.98	31.42	31.42	1.00%	16,565,795
Feb 6, 2026	30.69	31.20	30.60	31.11	31.11	2.13%	15,115,975
Feb 5, 2026	30.74	30.92	30.40	30.46	30.46	-1.99%	21,685,629
Feb 4, 2026	31.46	31.47	30.78	31.08	31.08	-1.15%	31,990,355
Feb 3, 2026	32.12	32.13	31.17	31.44	31.44	-1.96%	22,943,393
Feb 2, 2026	31.84	32.19	31.84	32.07	32.07	0.22%	11,697,065
Jan 30, 2026	32.09	32.22	31.85	32.00	32.00	-0.74%	13,696,905
Jan 29, 2026	32.47	32.48	31.66	32.24	32.24	-0.77%	15,055,349
Jan 28, 2026	32.67	32.68	32.39	32.49	32.49	-0.21%	11,016,870
Jan 27, 2026	32.56	32.65	32.46	32.56	32.56	0.31%	8,481,164
Jan 26, 2026	32.33	32.58	32.31	32.46	32.46	0.46%	9,241,516
Jan 23, 2026	32.21	32.45	32.15	32.31	32.31	0.40%	10,662,470
Jan 22, 2026	32.16	32.26	32.03	32.18	32.18	0.88%	11,834,601
Jan 21, 2026	31.64	32.12	31.51	31.90	31.90	0.98%	23,434,255
Jan 20, 2026	31.80	31.98	31.52	31.59	31.59	-2.38%	19,136,152
Jan 16, 2026	32.55	32.58	32.30	32.36	32.36	-0.25%	9,956,408
Jan 15, 2026	32.67	32.68	32.38	32.44	32.44	0.03%	12,516,406
Jan 14, 2026	32.61	32.63	32.18	32.43	32.43	-1.13%	13,414,887
Jan 13, 2026	32.90	32.99	32.65	32.80	32.80	-0.33%	10,522,241
Jan 12, 2026	32.67	33.01	32.67	32.91	32.91	0.15%	11,643,375
Jan 9, 2026	32.71	32.93	32.60	32.86	32.86	0.52%	9,509,019
Jan 8, 2026	32.88	32.89	32.58	32.69	32.69	-0.70%	11,317,828
Jan 7, 2026	32.85	33.14	32.81	32.92	32.92	0.24%	10,719,535
Jan 6, 2026	32.75	32.86	32.63	32.84	32.84	0.34%	9,565,541
Jan 5, 2026	32.70	32.84	32.66	32.73	32.73	0.71%	11,072,251
Jan 2, 2026	32.86	32.97	32.32	32.50	32.50	-0.37%	12,883,858
Dec 31, 2025	32.89	32.91	32.61	32.62	32.62	-0.79%	7,661,957
Dec 30, 2025	32.88	32.99	32.85	32.88	32.88	-0.15%	8,335,899
Dec 29, 2025	32.91	33.00	32.83	32.93	32.93	-0.48%	7,807,688
Dec 26, 2025	33.12	33.19	33.05	33.09	33.09	-0.06%	6,264,468
Dec 24, 2025	33.02	33.12	32.99	33.11	33.11	0.24%	4,049,479
Dec 23, 2025	32.75	33.04	32.75	33.03	33.03	0.61%	7,275,537
Dec 22, 2025	32.84	32.86	32.73	32.83	32.83	0.61%	8,347,978
Dec 19, 2025	32.36	32.63	32.34	32.63	32.63	1.30%	10,577,850
Dec 18, 2025	32.19	32.40	32.07	32.21	32.21	1.29%	10,992,212
Dec 17, 2025	32.45	32.47	31.79	31.80	31.80	-1.85%	21,593,150
Dec 16, 2025	32.22	32.47	32.12	32.40	32.40	0.22%	16,893,135
Dec 15, 2025	32.70	32.73	32.25	32.33	32.33	-0.52%	13,705,685
Dec 12, 2025	32.90	32.97	32.34	32.50	32.50	-1.60%	13,403,089
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

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.