Skip to main content
logo
Schwab U.S. Large-Cap ETF (SCHX)
NYSEARCA: SCHX · Real-Time Price · USD
30.70
+0.16 (0.52%)
At close: Oct 6, 2026, 4:00 PM EDT
30.70
0.00 (0.00%)
After-hours: Oct 6, 2026, 8:00 PM EDT

SCHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202630.6530.7930.6530.7030.700.52%7,536,326
Oct 5, 202630.3230.6030.3130.5430.540.73%8,414,916
Oct 2, 202630.3430.4430.2230.3230.320.76%13,421,030
Oct 1, 202630.0830.1529.8830.0930.090.30%17,200,542
Sep 30, 202630.1630.2830.0030.0030.00-0.30%16,639,457
Sep 29, 202630.1930.2030.0030.0930.09-0.13%12,604,687
Sep 28, 202630.2430.2830.0630.1330.13-0.79%16,748,327
Sep 25, 202630.2930.4030.1830.3730.370.50%17,300,131
Sep 24, 202630.0830.2830.0630.2230.22-0.07%14,900,455
Sep 23, 202630.4530.4530.1930.2430.24-0.72%12,198,402
Sep 22, 202630.5630.6130.5130.5430.46-10,384,279
Sep 21, 202630.2730.5930.2430.5430.461.56%11,169,744
Sep 18, 202630.0930.0929.9330.0729.99-8,017,678
Sep 17, 202630.0830.0929.9630.0729.991.14%8,053,743
Sep 16, 202629.9430.0229.5429.7329.65-0.40%10,404,974
Sep 15, 202629.9629.9729.8029.8529.77-0.47%8,356,057
Sep 14, 202629.9030.1029.8729.9929.91-0.40%9,143,741
Sep 11, 202630.1230.1930.0930.1130.030.84%6,550,258
Sep 10, 202629.8829.9529.8129.8629.78-0.57%9,666,542
Sep 9, 202630.1130.1229.9930.0329.95-0.53%7,744,202
Sep 8, 202630.3130.3430.1530.1930.11-0.56%8,176,445
Sep 4, 202630.4530.4630.3130.3630.28-0.43%6,006,993
Sep 3, 202630.2830.5230.2630.4930.411.16%6,733,250
Sep 2, 202630.0430.2030.0230.1430.060.37%5,642,091
Sep 1, 202630.0530.1429.9430.0329.95-0.66%6,766,201
Aug 31, 202630.2630.2830.1530.2330.15-0.36%8,409,572
Aug 28, 202630.4230.5830.3030.3430.26-0.23%6,509,945
Aug 27, 202630.3130.4730.2630.4130.330.66%5,965,641
Aug 26, 202630.1630.2730.1330.2130.13-6,701,028
Aug 25, 202630.2330.2430.1130.2130.130.27%6,172,847
Aug 24, 202630.1930.1930.0830.1330.05-0.26%5,292,963
Aug 21, 202630.2130.2930.1430.2130.130.43%4,543,316
Aug 20, 202630.2330.3030.0530.0830.00-0.82%5,017,654
Aug 19, 202630.3830.4730.3130.3330.250.20%8,321,147
Aug 18, 202630.3330.3630.2530.2730.19-0.69%5,032,909
Aug 17, 202630.6230.6430.4730.4830.40-0.52%7,616,146
Aug 14, 202630.7330.7330.6030.6430.56-0.23%5,243,970
Aug 13, 202630.6030.7730.5730.7130.630.66%5,411,973
Aug 12, 202630.5930.6030.4630.5130.430.26%5,647,975
Aug 11, 202630.5730.5730.3830.4330.35-0.29%5,605,138
Aug 10, 202630.5030.5930.4730.5230.44-7,872,881
Aug 7, 202630.4230.5430.3730.5230.440.73%6,237,543
Aug 6, 202630.3630.4430.2730.3030.22-0.20%8,328,331
Aug 5, 202630.5930.6330.3530.3630.28-0.20%8,992,642
Aug 4, 202630.0030.5029.9930.4230.341.81%8,807,792
Aug 3, 202629.5629.9129.5429.8829.801.49%7,685,495
Jul 31, 202629.3829.5329.1029.4429.360.65%9,687,108
Jul 30, 202629.0529.2828.9729.2529.171.53%7,682,560
Jul 29, 202629.1929.3228.7928.8128.73-1.47%9,048,665
Jul 28, 202629.1529.3229.0529.2429.160.27%8,938,131