Skip to main content
logo
Schwab U.S. Large-Cap ETF (SCHX)
NYSEARCA: SCHX · Real-Time Price · USD
27.02
+0.11 (0.41%)
At close: Dec 3, 2025, 4:00 PM EST
27.06
+0.04 (0.17%)
After-hours: Dec 3, 2025, 5:33 PM EST

SCHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202526.8627.0626.8427.0227.020.41%19,072,347
Dec 2, 202526.9327.0126.8326.9126.910.15%28,799,523
Dec 1, 202526.8026.9726.7926.8726.87-0.48%25,930,693
Nov 28, 202526.8727.0026.8627.0027.000.63%11,533,021
Nov 26, 202526.7426.9126.7226.8326.830.68%19,320,202
Nov 25, 202526.3726.6926.2226.6526.650.95%19,816,054
Nov 24, 202526.1526.4326.1026.4026.401.54%21,448,662
Nov 21, 202525.8426.2125.6626.0026.001.01%39,239,543
Nov 20, 202526.5526.6625.7125.7425.74-1.57%30,563,141
Nov 19, 202526.0726.3326.0026.1526.150.35%26,845,286
Nov 18, 202526.1126.2525.8826.0626.06-0.76%32,263,480
Nov 17, 202526.4426.5926.1326.2626.26-1.06%23,578,901
Nov 14, 202526.2626.6826.1726.5426.54-22,651,533
Nov 13, 202526.8926.9026.4726.5426.54-1.70%30,123,961
Nov 12, 202527.0627.0926.9127.0027.00-18,112,556
Nov 11, 202526.8727.0126.8227.0027.000.22%18,531,149
Nov 10, 202526.7826.9726.6926.9426.941.55%14,779,495
Nov 7, 202526.3826.5326.1226.5326.530.15%24,475,122
Nov 6, 202526.7426.7826.4226.4926.49-1.05%17,402,446
Nov 5, 202526.6826.9226.6426.7726.770.22%15,533,653
Nov 4, 202526.7326.8826.6626.7126.71-1.11%17,923,161
Nov 3, 202527.1227.1326.8727.0127.010.15%14,852,038
Oct 31, 202527.0827.0826.8626.9726.970.30%26,432,763
Oct 30, 202527.0127.1226.8726.8926.89-1.10%19,801,638
Oct 29, 202527.2327.2727.0027.1927.190.07%18,282,911
Oct 28, 202527.2027.2427.0927.1727.170.18%12,929,342
Oct 27, 202527.0327.1326.9927.1227.121.16%8,607,548
Oct 24, 202526.7826.8626.7526.8126.810.87%13,403,841
Oct 23, 202526.4226.6326.4226.5826.580.68%13,225,999
Oct 22, 202526.5926.5926.2326.4026.40-0.68%24,033,424
Oct 21, 202526.5626.6426.5126.5826.580.04%11,642,717
Oct 20, 202526.4326.6126.4126.5726.571.07%11,276,312
Oct 17, 202526.0926.3526.0426.2926.290.50%21,714,289
Oct 16, 202526.4126.4826.0226.1626.16-0.72%22,382,971
Oct 15, 202526.4226.5526.1026.3526.350.46%24,946,695
Oct 14, 202526.0126.3725.8726.2326.23-0.15%22,065,076
Oct 13, 202526.1626.3226.1226.2726.271.62%18,238,158
Oct 10, 202526.6026.6825.8425.8525.85-2.71%23,356,018
Oct 9, 202526.6626.6826.4926.5726.57-0.34%14,387,121
Oct 8, 202526.5326.6626.5026.6626.660.68%9,155,080
Oct 7, 202526.6326.6526.4126.4826.48-0.41%14,872,403
Oct 6, 202526.6026.6426.5126.5926.590.42%9,866,849
Oct 3, 202526.5326.6326.4426.4826.48-0.08%14,373,912
Oct 2, 202526.5226.5426.3926.5026.500.23%11,965,942
Oct 1, 202526.2426.4926.2326.4426.440.38%10,262,516
Sep 30, 202526.2526.3826.1826.3426.340.27%16,546,435
Sep 29, 202526.2926.3326.2026.2726.270.31%14,668,100
Sep 26, 202526.1126.2226.0426.1926.190.58%15,247,266
Sep 25, 202526.0326.1025.8926.0426.04-0.53%13,904,385
Sep 24, 202526.3326.3326.1226.1826.18-0.65%11,832,160