Schwab U.S. Mid-Cap ETF (SCHM)
NYSEARCA: SCHM · Real-Time Price · USD
29.41
-0.24 (-0.81%)
Oct 30, 2025, 4:00 PM EDT - Market closed
SCHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 29.48 | 29.80 | 29.39 | 29.41 | 29.41 | -0.81% | 1,284,204 |
| Oct 29, 2025 | 29.81 | 30.03 | 29.53 | 29.65 | 29.65 | -0.77% | 1,310,316 |
| Oct 28, 2025 | 30.15 | 30.15 | 29.85 | 29.88 | 29.88 | -0.96% | 3,406,275 |
| Oct 27, 2025 | 30.25 | 30.31 | 30.09 | 30.17 | 30.17 | 0.47% | 1,233,417 |
| Oct 24, 2025 | 30.19 | 30.24 | 30.03 | 30.03 | 30.03 | 0.40% | 778,847 |
| Oct 23, 2025 | 29.64 | 29.96 | 29.59 | 29.91 | 29.91 | 1.15% | 864,874 |
| Oct 22, 2025 | 29.86 | 29.95 | 29.44 | 29.57 | 29.57 | -1.17% | 950,170 |
| Oct 21, 2025 | 29.76 | 30.04 | 29.69 | 29.92 | 29.92 | 0.34% | 665,883 |
| Oct 20, 2025 | 29.71 | 29.88 | 29.69 | 29.82 | 29.82 | 1.12% | 556,261 |
| Oct 17, 2025 | 29.41 | 29.56 | 29.26 | 29.49 | 29.49 | 0.10% | 934,296 |
| Oct 16, 2025 | 29.92 | 29.92 | 29.31 | 29.46 | 29.46 | -1.14% | 1,804,505 |
| Oct 15, 2025 | 29.96 | 30.11 | 29.55 | 29.80 | 29.80 | 0.20% | 1,022,858 |
| Oct 14, 2025 | 29.14 | 29.91 | 29.12 | 29.74 | 29.74 | 0.95% | 610,706 |
| Oct 13, 2025 | 29.30 | 29.57 | 29.25 | 29.46 | 29.46 | 1.94% | 863,761 |
| Oct 10, 2025 | 29.78 | 29.83 | 28.88 | 28.90 | 28.90 | -2.73% | 1,591,541 |
| Oct 9, 2025 | 30.02 | 30.08 | 29.65 | 29.71 | 29.71 | -1.00% | 833,784 |
| Oct 8, 2025 | 29.92 | 30.05 | 29.75 | 30.01 | 30.01 | 0.87% | 754,819 |
| Oct 7, 2025 | 30.11 | 30.13 | 29.65 | 29.75 | 29.75 | -0.97% | 750,739 |
| Oct 6, 2025 | 30.19 | 30.21 | 29.96 | 30.04 | 30.04 | - | 544,047 |
| Oct 3, 2025 | 30.01 | 30.22 | 29.98 | 30.04 | 30.04 | 0.43% | 645,402 |
| Oct 2, 2025 | 29.81 | 29.94 | 29.66 | 29.91 | 29.91 | 0.47% | 651,548 |
| Oct 1, 2025 | 29.58 | 29.81 | 29.53 | 29.77 | 29.77 | 0.44% | 643,368 |
| Sep 30, 2025 | 29.60 | 29.68 | 29.39 | 29.64 | 29.64 | 0.07% | 661,125 |
| Sep 29, 2025 | 29.77 | 29.77 | 29.54 | 29.62 | 29.62 | 0.03% | 1,435,160 |
| Sep 26, 2025 | 29.39 | 29.62 | 29.38 | 29.61 | 29.61 | 1.09% | 746,967 |
| Sep 25, 2025 | 29.30 | 29.36 | 29.16 | 29.29 | 29.29 | -0.88% | 644,715 |
| Sep 24, 2025 | 29.80 | 29.88 | 29.55 | 29.55 | 29.55 | -1.20% | 1,143,978 |
| Sep 23, 2025 | 29.99 | 30.18 | 29.85 | 29.91 | 29.78 | 0.03% | 889,600 |
| Sep 22, 2025 | 29.87 | 29.97 | 29.75 | 29.90 | 29.77 | -0.17% | 588,900 |
| Sep 19, 2025 | 30.13 | 30.13 | 29.84 | 29.95 | 29.82 | -0.47% | 939,752 |
| Sep 18, 2025 | 29.89 | 30.14 | 29.84 | 30.09 | 29.96 | 1.14% | 652,030 |
| Sep 17, 2025 | 29.85 | 30.24 | 29.52 | 29.75 | 29.62 | -0.03% | 1,345,668 |
| Sep 16, 2025 | 29.82 | 29.85 | 29.60 | 29.76 | 29.63 | -0.10% | 780,958 |
| Sep 15, 2025 | 29.90 | 30.00 | 29.76 | 29.79 | 29.66 | -0.13% | 753,237 |
| Sep 12, 2025 | 30.06 | 30.10 | 29.82 | 29.83 | 29.70 | -1.00% | 874,878 |
| Sep 11, 2025 | 29.74 | 30.16 | 29.69 | 30.13 | 30.00 | 1.55% | 894,260 |
| Sep 10, 2025 | 29.74 | 29.88 | 29.55 | 29.67 | 29.54 | -0.13% | 2,309,529 |
| Sep 9, 2025 | 29.89 | 29.89 | 29.60 | 29.71 | 29.58 | -0.70% | 2,303,017 |
| Sep 8, 2025 | 29.92 | 29.94 | 29.69 | 29.92 | 29.79 | 0.23% | 2,554,877 |
| Sep 5, 2025 | 29.84 | 30.07 | 29.57 | 29.85 | 29.72 | 0.61% | 2,746,101 |
| Sep 4, 2025 | 29.40 | 29.68 | 29.34 | 29.67 | 29.54 | 1.16% | 756,587 |
| Sep 3, 2025 | 29.31 | 29.51 | 29.18 | 29.33 | 29.21 | -0.14% | 1,314,544 |
| Sep 2, 2025 | 29.18 | 29.37 | 29.12 | 29.37 | 29.25 | -0.34% | 2,309,207 |
| Aug 29, 2025 | 29.60 | 29.68 | 29.39 | 29.47 | 29.35 | -0.37% | 2,585,973 |
| Aug 28, 2025 | 29.60 | 29.62 | 29.43 | 29.58 | 29.46 | 0.07% | 770,874 |
| Aug 27, 2025 | 29.40 | 29.63 | 29.38 | 29.56 | 29.44 | 0.41% | 1,507,940 |
| Aug 26, 2025 | 29.38 | 29.48 | 29.36 | 29.44 | 29.32 | 0.27% | 721,920 |
| Aug 25, 2025 | 29.51 | 29.52 | 29.35 | 29.36 | 29.24 | -0.74% | 1,859,364 |
| Aug 22, 2025 | 28.94 | 29.69 | 28.94 | 29.58 | 29.46 | 2.64% | 1,929,162 |
| Aug 21, 2025 | 28.70 | 28.88 | 28.65 | 28.82 | 28.70 | -0.07% | 824,774 |