Home

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

26.98
+0.02 (0.07%)
SummaryNewsPress ReleasesChartHistorical
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/30/202526.8927.1226.7726.961,879,30826.96
1/29/202526.7326.8926.4826.642,054,06326.64
1/28/202526.6826.7926.5426.732,398,51026.73
1/27/202526.6826.9426.4826.652,397,31726.65
1/24/202526.9627.0726.8426.921,383,80726.92
1/23/202526.7726.9826.6826.972,162,21126.97
1/22/202527.0327.0526.8426.893,929,11326.89
1/21/202526.7527.0526.7527.042,917,32827.04
1/17/202526.6626.7026.4726.551,607,02326.55
1/16/202526.3526.5026.1926.431,367,34126.43
1/15/202526.4426.4726.2026.313,691,56326.31
1/14/202525.7625.8925.5725.821,592,53325.82
1/13/202525.2425.5525.1525.552,866,15825.55
1/10/202525.6025.6225.2825.462,436,84825.46
1/08/202525.9026.0125.6625.971,236,43225.97
1/07/202526.4026.4925.9126.072,195,43326.07
1/06/202526.4426.5826.2526.272,077,79326.27
1/03/202525.9726.2725.8726.261,343,76326.26
1/02/202526.0726.2025.7025.851,877,70825.85
12/31/202425.840.0025.8625.86025.86
12/30/202425.8625.9625.5225.842,538,97925.84
12/27/202426.2826.3925.8426.041,720,39026.04
12/26/202426.1026.4626.0126.421,270,22126.42
12/24/202426.0526.2225.8826.21959,81226.21
12/23/202425.9826.0225.7325.972,544,75125.97
12/20/202425.6026.2725.5526.002,923,98426.00
12/19/202426.1026.2325.6825.733,368,88725.73
12/18/202427.1027.1625.6625.832,205,62725.83
12/17/202427.1427.2426.9126.971,608,56326.97
12/16/202427.1427.3927.0527.292,227,13127.29
12/13/202427.3027.3227.0027.142,558,34127.14
12/12/202427.5027.5827.2727.292,420,86327.29
12/11/202427.6527.7127.4527.591,885,72127.59
12/10/202427.7727.8427.5627.602,296,83927.43
12/09/202428.0828.1827.7727.771,539,00127.60
12/06/202428.0228.0527.8727.951,983,97727.78
12/05/202428.1428.1427.8127.841,871,59627.67
12/04/202428.0928.1927.9728.161,669,28827.99
12/03/202428.1828.2127.9528.041,203,30027.87
12/02/202428.1928.2728.0028.201,678,29328.03
11/29/202428.2628.3828.1828.202,960,72028.03
11/27/202428.2528.4328.0528.122,061,85227.95
11/26/202428.2128.2127.9828.112,065,79727.94
11/25/202428.1628.5728.1628.321,856,20928.15
11/22/202427.4827.9027.4827.861,561,46727.69
11/21/202427.0327.4826.9627.381,247,21327.21
11/20/202426.8426.9226.6026.921,331,70926.76
11/19/202426.4426.8826.4026.871,766,15726.71
11/18/202426.7126.8826.6226.721,680,48726.56
11/15/202427.0227.0326.5726.641,828,36026.48
11/14/202427.4227.5026.9627.022,080,38626.85
11/13/202427.7527.8427.3227.354,002,32427.18
11/12/202427.8728.0127.5027.594,863,45627.42
11/11/202427.9228.1227.8628.042,116,11327.87
11/08/202427.4827.6927.4127.662,148,15027.49
11/07/202427.5227.6827.3727.472,697,94827.30
11/06/202427.4527.5027.0127.492,641,16427.32
11/05/202425.6726.1425.6026.141,048,46925.98
11/04/202425.5925.8925.5125.711,267,32925.55
11/01/202425.6525.8425.5525.621,552,55225.46
10/31/202425.8625.9125.4925.491,413,40925.33