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

NYSEARCA: SCHM · Real-Time Price · USD

34.55

+0.48 (1.41%)

At close: Oct 15, 2026, 4:00 PM EDT

34.55

0.00 (0.00%)

Pre-market: Oct 16, 2026, 4:02 AM EDT

SCHM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	35.76	36.11	35.76	36.03	35.90	0.47%	1,309,223
Aug 25, 2026	36.02	36.07	35.73	35.86	35.73	0.14%	2,282,870
Aug 24, 2026	35.94	36.00	35.72	35.81	35.68	-0.97%	596,187
Aug 21, 2026	36.14	36.21	36.03	36.16	36.03	0.67%	538,410
Aug 20, 2026	35.99	36.18	35.87	35.92	35.79	-0.88%	762,090
Aug 19, 2026	36.47	36.53	36.16	36.24	36.11	0.53%	685,530
Aug 18, 2026	36.42	36.55	36.03	36.05	35.92	-2.04%	1,010,340
Aug 17, 2026	36.72	36.92	36.67	36.80	36.66	0.27%	890,738
Aug 14, 2026	36.61	36.80	36.51	36.70	36.57	0.41%	851,122
Aug 13, 2026	36.35	36.61	36.35	36.55	36.42	0.69%	751,607
Aug 12, 2026	36.36	36.41	36.12	36.30	36.17	0.86%	633,361
Aug 11, 2026	35.94	36.12	35.89	35.99	35.86	0.28%	818,620
Aug 10, 2026	36.06	36.11	35.88	35.89	35.76	-0.55%	856,675
Aug 7, 2026	36.01	36.16	35.82	36.09	35.96	1.32%	782,067
Aug 6, 2026	35.67	36.04	35.61	35.62	35.49	-0.78%	828,317