Schwab U.S. Mid-Cap ETF (SCHM)

NYSEARCA: SCHM · Real-Time Price · USD

34.23

-1.30 (-3.66%)

At close: Nov 5, 2026, 4:00 PM EST

34.14

-0.09 (-0.26%)

After-hours: Nov 5, 2026, 4:59 PM EST

SCHM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	35.54	35.59	34.11	34.23	34.23	-3.66%	1,937,152
Nov 4, 2026	35.59	35.71	35.19	35.53	35.53	0.97%	2,619,296
Nov 3, 2026	35.13	35.51	35.11	35.19	35.19	0.17%	1,952,680
Nov 2, 2026	35.18	35.45	35.10	35.13	35.13	0.60%	4,106,780
Oct 30, 2026	35.12	35.22	34.66	34.92	34.92	-1.16%	4,130,890
Oct 29, 2026	34.94	35.34	34.86	35.33	35.33	1.38%	2,792,428
Oct 28, 2026	34.87	34.92	34.60	34.85	34.85	-0.03%	2,349,273
Oct 27, 2026	34.77	34.87	34.61	34.86	34.86	0.46%	2,193,255
Oct 26, 2026	34.62	34.88	34.61	34.70	34.70	0.46%	2,290,782
Oct 23, 2026	34.51	34.65	34.29	34.54	34.54	-0.55%	2,862,114
Oct 22, 2026	34.42	34.73	34.37	34.73	34.73	-	2,867,988
Oct 21, 2026	34.77	34.86	34.60	34.73	34.73	0.40%	2,971,289
Oct 20, 2026	34.17	34.70	34.13	34.59	34.59	1.26%	2,723,694
Oct 19, 2026	34.30	34.35	34.09	34.16	34.16	-	2,331,926
Oct 16, 2026	34.64	34.71	34.04	34.16	34.16	-1.13%	2,822,811
Oct 15, 2026	34.06	34.56	34.00	34.55	34.55	1.41%	4,114,628
Oct 14, 2026	34.24	34.36	33.89	34.07	34.07	-1.25%	2,854,555
Oct 13, 2026	34.51	34.63	34.29	34.50	34.50	-0.03%	2,973,897
Oct 12, 2026	34.66	34.72	34.49	34.51	34.51	-0.40%	1,872,106
Oct 9, 2026	34.59	34.72	34.45	34.65	34.65	0.52%	1,785,363
Oct 8, 2026	34.20	34.50	34.10	34.47	34.47	0.32%	2,986,708
Oct 7, 2026	34.55	34.62	34.22	34.36	34.36	-1.49%	2,531,531
Oct 6, 2026	34.92	35.06	34.82	34.88	34.88	0.32%	3,150,499
Oct 5, 2026	34.62	34.93	34.41	34.77	34.77	0.58%	2,089,015
Oct 2, 2026	34.58	34.78	34.50	34.57	34.57	0.79%	2,166,966
Oct 1, 2026	34.05	34.37	33.85	34.30	34.30	0.82%	3,271,959
Sep 30, 2026	34.32	34.39	34.02	34.02	34.02	-0.53%	3,095,977
Sep 29, 2026	34.30	34.36	34.00	34.20	34.20	-0.18%	3,075,276
Sep 28, 2026	34.35	34.44	34.12	34.26	34.26	-0.81%	2,321,168
Sep 25, 2026	34.51	34.66	34.34	34.54	34.54	0.26%	3,046,555
Sep 24, 2026	34.54	34.60	34.29	34.45	34.45	-0.61%	2,646,932
Sep 23, 2026	34.90	34.92	34.65	34.66	34.66	-0.83%	2,004,750
Sep 22, 2026	35.22	35.26	34.98	35.08	34.95	0.23%	3,224,326
Sep 21, 2026	35.11	35.18	34.91	35.00	34.87	0.43%	2,094,222
Sep 18, 2026	34.94	34.94	34.66	34.85	34.72	-0.03%	1,590,232
Sep 17, 2026	35.02	35.12	34.85	34.86	34.73	0.87%	1,984,031
Sep 16, 2026	34.80	34.93	34.23	34.56	34.43	-0.35%	2,434,861
Sep 15, 2026	34.84	34.90	34.61	34.68	34.55	-0.40%	3,075,974
Sep 14, 2026	34.74	34.98	34.72	34.82	34.69	-0.88%	2,725,965
Sep 11, 2026	35.23	35.29	35.03	35.13	35.00	0.69%	2,301,164
Sep 10, 2026	35.10	35.22	34.87	34.89	34.76	-1.27%	2,972,731
Sep 9, 2026	35.61	35.66	35.33	35.34	35.21	-1.06%	1,906,493
Sep 8, 2026	35.85	35.96	35.69	35.72	35.59	-0.31%	2,220,204
Sep 4, 2026	35.52	35.89	35.52	35.83	35.70	0.56%	3,765,181
Sep 3, 2026	35.55	35.64	35.26	35.63	35.50	0.68%	3,327,124
Sep 2, 2026	35.20	35.41	35.15	35.39	35.26	0.60%	2,160,540
Sep 1, 2026	35.27	35.43	35.07	35.18	35.05	-0.93%	2,122,399
Aug 31, 2026	35.52	35.60	35.34	35.51	35.38	-0.20%	2,287,507
Aug 28, 2026	36.03	36.08	35.55	35.58	35.45	-1.25%	1,298,114
Aug 27, 2026	36.14	36.15	35.91	36.03	35.90	-	1,465,183