Home

Schwab U.S. Small-Cap ETF (SCHA)

28.08
+0.00 (0.00%)
NYSE · Last Trade: Oct 3rd, 4:18 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Schwab U.S. Small-Cap ETF (SCHA)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202528.0028.1127.8228.081,974,49128.08
10/01/202527.7828.0127.7827.942,040,99127.94
9/30/202527.8527.9327.6227.902,717,18027.90
9/29/202528.0428.0427.7827.873,501,59627.87
9/26/202527.6527.8927.6127.863,101,79627.86
9/25/202527.6027.6727.4427.603,863,45027.60
9/24/202528.1228.1827.8427.854,057,38227.85
9/23/202528.2828.5228.1028.153,912,87728.06
9/22/202528.0628.2527.9128.192,986,41428.10
9/19/202528.3928.3928.0528.102,710,72828.01
9/18/202527.9628.3627.9028.334,768,03428.24
9/17/202527.7728.3127.5227.745,330,29727.65
9/16/202527.7727.7927.5327.724,935,99027.63
9/15/202527.8027.8927.7227.774,513,38127.68
9/12/202527.9327.9327.6627.703,151,72727.61
9/11/202527.5627.9827.4927.954,931,81227.86
9/10/202527.5727.6627.3527.466,063,60827.37
9/09/202527.6527.6527.3527.518,040,79427.42
9/08/202527.7227.7327.4827.686,546,58827.59
9/05/202527.6427.8827.3427.656,899,04927.56
9/04/202527.2227.5027.1427.483,200,17627.39
9/03/202527.1427.3527.0027.146,947,46127.05
9/02/202526.9527.2026.8927.183,458,09827.09
8/29/202527.5127.5427.2327.316,833,92227.22
8/28/202527.4827.4927.3227.486,167,27827.39
8/27/202527.1727.4127.1227.383,893,09527.29
8/26/202527.0627.2727.0627.193,288,91427.10
8/25/202527.1927.2227.0227.045,589,19626.95
8/22/202526.4427.3526.4427.268,038,26527.17
8/21/202526.1526.3826.0926.324,637,12526.24
8/20/202526.3426.4226.0926.306,165,29526.22
8/19/202526.6026.6926.3526.433,599,84426.35
8/18/202526.5026.6526.4926.593,211,35326.51
8/15/202526.6926.6926.4026.502,666,77926.42
8/14/202526.6426.6626.4126.643,565,98826.56
8/13/202526.5626.9526.5426.934,529,64726.84
8/12/202525.9026.4325.8526.414,303,78526.33
8/11/202525.8125.9125.6725.715,723,00625.63
8/08/202525.9125.9525.7325.772,328,61025.69
8/07/202526.1126.1325.6325.793,998,20225.71
8/06/202525.9025.9025.7025.842,961,84825.76
8/05/202525.9025.9525.6025.883,463,40225.80
8/04/202525.5125.8425.4625.822,222,68825.74
8/01/202525.4325.4824.9525.295,792,39025.21
7/31/202525.9226.0625.7025.754,355,62225.67
7/30/202526.2326.3725.8726.034,705,98925.95
7/29/202526.4526.4526.0426.134,695,23726.05
7/28/202526.4126.4326.2226.283,102,24026.20
7/25/202526.2826.3626.0826.352,307,12926.27
7/24/202526.4326.4426.1926.203,397,15026.12
7/23/202526.4026.5426.3026.534,388,72926.45
7/22/202525.9826.2725.8826.203,646,76926.12
7/21/202526.2226.2925.9425.963,373,79225.88
7/18/202526.3126.3426.0226.084,949,68526.00
7/17/202525.8526.2425.8326.184,735,62126.10
7/16/202525.7625.8925.3925.844,126,62325.76
7/15/202526.1826.2025.6125.622,155,93625.54
7/14/202525.8626.0925.8426.073,470,02525.99
7/11/202526.0626.1025.9025.932,261,42625.85
7/10/202526.1126.3926.0526.231,783,68126.15
7/09/202526.0426.1225.8526.121,738,23526.04
7/08/202525.7926.0125.7925.873,880,38625.79
7/07/202525.9126.0625.5725.732,798,83125.65
7/03/202525.9626.1325.9626.082,170,64126.00