Schwab U.S. Small-Cap ETF (SCHA) Historical Stock Data

26.21 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SCHA is down -0.33% a day on average. There have been 11 days where Schwab U.S. Small-Cap ETF closed green and 19 days where SCHA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-24	26.05	26.21	↑$0.16 (0.61%)	25.89	26.22	0.96M
2024-12-23	25.98	25.97	↓$0.01 (-0.04%)	25.73	26.02	2.54M
2024-12-20	25.60	26.00	↑$0.40 (1.56%)	25.55	26.27	2.92M
2024-12-19	26.10	25.73	↓$0.37 (-1.42%)	25.68	26.23	3.37M
2024-12-18	27.10	25.83	↓$1.27 (-4.69%)	25.66	27.16	2.21M
2024-12-17	27.14	26.97	↓$0.17 (-0.63%)	26.91	27.24	1.61M
2024-12-16	27.14	27.29	↑$0.15 (0.55%)	27.05	27.39	2.23M
2024-12-13	27.30	27.14	↓$0.16 (-0.59%)	27.00	27.32	2.56M
2024-12-12	27.50	27.29	↓$0.21 (-0.76%)	27.27	27.58	2.42M
2024-12-11	27.65	27.59	↓$0.06 (-0.22%)	27.45	27.71	1.88M
2024-12-10	27.77	27.60	↓$0.17 (-0.61%)	27.56	27.84	2.27M
2024-12-09	28.08	27.77	↓$0.31 (-1.10%)	27.77	28.19	1.54M
2024-12-06	28.02	27.95	↓$0.07 (-0.25%)	27.87	28.04	1.98M
2024-12-05	28.14	27.84	↓$0.30 (-1.07%)	27.81	28.14	1.70M
2024-12-04	28.09	28.16	↑$0.07 (0.25%)	27.97	28.19	1.67M
2024-12-03	28.18	28.04	↓$0.14 (-0.50%)	27.95	28.20	1.20M
2024-12-02	28.19	28.20	↑$0.01 (0.04%)	28.01	28.27	1.68M
2024-11-29	28.26	28.20	↓$0.06 (-0.21%)	28.18	28.38	2.96M
2024-11-27	28.25	28.12	↓$0.13 (-0.46%)	28.05	28.43	2.06M
2024-11-26	28.21	28.11	↓$0.10 (-0.35%)	27.98	28.21	2.06M
2024-11-25	28.16	28.32	↑$0.16 (0.57%)	28.16	28.57	1.84M
2024-11-22	27.48	27.86	↑$0.38 (1.38%)	27.48	27.90	1.56M
2024-11-21	27.03	27.38	↑$0.35 (1.29%)	26.97	27.48	1.25M
2024-11-20	26.84	26.92	↑$0.08 (0.30%)	26.63	26.92	1.33M
2024-11-19	26.44	26.87	↑$0.43 (1.63%)	26.40	26.88	1.77M
2024-11-18	26.71	26.72	↑$0.01 (0.04%)	26.62	26.88	1.68M
2024-11-15	27.02	26.64	↓$0.38 (-1.41%)	26.57	27.03	1.83M
2024-11-14	27.42	27.02	↓$0.40 (-1.46%)	26.96	27.50	2.08M
2024-11-13	27.75	27.35	↓$0.40 (-1.44%)	27.32	27.84	4M
2024-11-12	27.87	27.59	↓$0.28 (-1.00%)	27.50	28.01	4.86M