Schwab U.S. Large-Cap ETF (SCHX)
NYSEARCA: SCHX · Real-Time Price · USD
30.11
+0.23 (0.77%)
Oct 26, 2026, 4:00 PM EDT - Market closed
SCHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 30.00 | 30.19 | 29.97 | 30.11 | 30.11 | 0.77% | 12,642,278 |
| Oct 23, 2026 | 29.88 | 30.03 | 29.83 | 29.88 | 29.88 | -0.50% | 16,806,780 |
| Oct 22, 2026 | 30.14 | 30.19 | 29.93 | 30.03 | 30.03 | -1.28% | 15,546,698 |
| Oct 21, 2026 | 30.33 | 30.47 | 30.24 | 30.42 | 30.42 | 0.63% | 13,173,654 |
| Oct 20, 2026 | 30.10 | 30.37 | 30.04 | 30.23 | 30.23 | 0.30% | 12,073,789 |
| Oct 19, 2026 | 30.15 | 30.29 | 30.11 | 30.14 | 30.14 | 0.47% | 12,151,647 |
| Oct 16, 2026 | 30.40 | 30.42 | 29.90 | 30.00 | 30.00 | -1.15% | 15,553,954 |
| Oct 15, 2026 | 30.12 | 30.40 | 30.04 | 30.35 | 30.35 | 0.33% | 16,994,152 |
| Oct 14, 2026 | 30.48 | 30.54 | 30.15 | 30.25 | 30.25 | -1.18% | 14,852,202 |
| Oct 13, 2026 | 30.59 | 30.65 | 30.52 | 30.61 | 30.61 | -0.07% | 7,955,610 |
| Oct 12, 2026 | 30.67 | 30.69 | 30.58 | 30.63 | 30.63 | -0.03% | 5,247,072 |
| Oct 9, 2026 | 30.56 | 30.69 | 30.52 | 30.64 | 30.64 | 0.56% | 7,803,577 |
| Oct 8, 2026 | 30.49 | 30.58 | 30.32 | 30.47 | 30.47 | -0.42% | 11,577,343 |
| Oct 7, 2026 | 30.56 | 30.62 | 30.45 | 30.60 | 30.60 | -0.33% | 10,055,770 |
| Oct 6, 2026 | 30.65 | 30.79 | 30.65 | 30.70 | 30.70 | 0.52% | 7,536,326 |
| Oct 5, 2026 | 30.32 | 30.60 | 30.31 | 30.54 | 30.54 | 0.73% | 8,414,916 |
| Oct 2, 2026 | 30.34 | 30.44 | 30.22 | 30.32 | 30.32 | 0.76% | 13,421,030 |
| Oct 1, 2026 | 30.08 | 30.15 | 29.88 | 30.09 | 30.09 | 0.30% | 17,200,542 |
| Sep 30, 2026 | 30.16 | 30.28 | 30.00 | 30.00 | 30.00 | -0.30% | 16,639,457 |
| Sep 29, 2026 | 30.19 | 30.20 | 30.00 | 30.09 | 30.09 | -0.13% | 12,604,687 |
| Sep 28, 2026 | 30.24 | 30.28 | 30.06 | 30.13 | 30.13 | -0.79% | 16,748,327 |
| Sep 25, 2026 | 30.29 | 30.40 | 30.18 | 30.37 | 30.37 | 0.50% | 17,300,131 |
| Sep 24, 2026 | 30.08 | 30.28 | 30.06 | 30.22 | 30.22 | -0.07% | 14,900,455 |
| Sep 23, 2026 | 30.45 | 30.45 | 30.19 | 30.24 | 30.24 | -0.72% | 12,198,402 |
| Sep 22, 2026 | 30.56 | 30.61 | 30.51 | 30.54 | 30.46 | - | 10,384,279 |
| Sep 21, 2026 | 30.27 | 30.59 | 30.24 | 30.54 | 30.46 | 1.56% | 11,169,744 |
| Sep 18, 2026 | 30.09 | 30.09 | 29.93 | 30.07 | 29.99 | - | 8,017,678 |
| Sep 17, 2026 | 30.08 | 30.09 | 29.96 | 30.07 | 29.99 | 1.14% | 8,053,743 |
| Sep 16, 2026 | 29.94 | 30.02 | 29.54 | 29.73 | 29.65 | -0.40% | 10,404,974 |
| Sep 15, 2026 | 29.96 | 29.97 | 29.80 | 29.85 | 29.77 | -0.47% | 8,356,057 |
| Sep 14, 2026 | 29.90 | 30.10 | 29.87 | 29.99 | 29.91 | -0.40% | 9,143,741 |
| Sep 11, 2026 | 30.12 | 30.19 | 30.09 | 30.11 | 30.03 | 0.84% | 6,550,258 |
| Sep 10, 2026 | 29.88 | 29.95 | 29.81 | 29.86 | 29.78 | -0.57% | 9,666,542 |
| Sep 9, 2026 | 30.11 | 30.12 | 29.99 | 30.03 | 29.95 | -0.53% | 7,744,202 |
| Sep 8, 2026 | 30.31 | 30.34 | 30.15 | 30.19 | 30.11 | -0.56% | 8,176,445 |
| Sep 4, 2026 | 30.45 | 30.46 | 30.31 | 30.36 | 30.28 | -0.43% | 6,006,993 |
| Sep 3, 2026 | 30.28 | 30.52 | 30.26 | 30.49 | 30.41 | 1.16% | 6,733,250 |
| Sep 2, 2026 | 30.04 | 30.20 | 30.02 | 30.14 | 30.06 | 0.37% | 5,642,091 |
| Sep 1, 2026 | 30.05 | 30.14 | 29.94 | 30.03 | 29.95 | -0.66% | 6,766,201 |
| Aug 31, 2026 | 30.26 | 30.28 | 30.15 | 30.23 | 30.15 | -0.36% | 8,409,572 |
| Aug 28, 2026 | 30.42 | 30.58 | 30.30 | 30.34 | 30.26 | -0.23% | 6,509,945 |
| Aug 27, 2026 | 30.31 | 30.47 | 30.26 | 30.41 | 30.33 | 0.66% | 5,965,641 |
| Aug 26, 2026 | 30.16 | 30.27 | 30.13 | 30.21 | 30.13 | - | 6,701,028 |
| Aug 25, 2026 | 30.23 | 30.24 | 30.11 | 30.21 | 30.13 | 0.27% | 6,172,847 |
| Aug 24, 2026 | 30.19 | 30.19 | 30.08 | 30.13 | 30.05 | -0.26% | 5,292,963 |
| Aug 21, 2026 | 30.21 | 30.29 | 30.14 | 30.21 | 30.13 | 0.43% | 4,543,316 |
| Aug 20, 2026 | 30.23 | 30.30 | 30.05 | 30.08 | 30.00 | -0.82% | 5,017,654 |
| Aug 19, 2026 | 30.38 | 30.47 | 30.31 | 30.33 | 30.25 | 0.20% | 8,321,147 |
| Aug 18, 2026 | 30.33 | 30.36 | 30.25 | 30.27 | 30.19 | -0.69% | 5,032,909 |
| Aug 17, 2026 | 30.62 | 30.64 | 30.47 | 30.48 | 30.40 | -0.52% | 7,616,146 |