Schwab U.S. Small-Cap ETF (SCHA)
AMEX: SCHA
· Real-Time Price · USD
28.27
0.19 (0.68%)
At close: Oct 03, 2025, 3:59 PM
28.50
0.81%
After-hours: Oct 03, 2025, 07:35 PM EDT
SCHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 28.20 | 28.51 | 28.20 | 28.26 | 28.26 | 0.64% | 3,600,309 |
| Oct 2, 2025 | 28.01 | 28.11 | 27.82 | 28.08 | 28.08 | 0.50% | 1,974,500 |
| Oct 1, 2025 | 27.78 | 28.01 | 27.78 | 27.94 | 27.94 | 0.14% | 2,041,000 |
| Sep 30, 2025 | 27.85 | 27.94 | 27.62 | 27.90 | 27.90 | 0.11% | 2,717,200 |
| Sep 29, 2025 | 28.04 | 28.04 | 27.78 | 27.87 | 27.87 | 0.04% | 3,501,600 |
| Sep 26, 2025 | 27.65 | 27.89 | 27.61 | 27.86 | 27.86 | 0.94% | 3,101,796 |
| Sep 25, 2025 | 27.60 | 27.67 | 27.44 | 27.60 | 27.60 | -0.90% | 3,863,552 |
| Sep 24, 2025 | 28.12 | 28.18 | 27.84 | 27.85 | 27.85 | -1.07% | 4,057,418 |
| Sep 23, 2025 | 28.28 | 28.52 | 28.10 | 28.15 | 28.06 | -0.14% | 3,912,900 |
| Sep 22, 2025 | 28.06 | 28.25 | 27.91 | 28.19 | 28.10 | 0.32% | 2,986,412 |
| Sep 19, 2025 | 28.39 | 28.39 | 28.05 | 28.10 | 28.01 | -0.81% | 2,710,728 |
| Sep 18, 2025 | 27.96 | 28.36 | 27.90 | 28.33 | 28.24 | 2.13% | 4,768,087 |
| Sep 17, 2025 | 27.77 | 28.31 | 27.52 | 27.74 | 27.65 | 0.07% | 5,330,300 |
| Sep 16, 2025 | 27.77 | 27.79 | 27.53 | 27.72 | 27.63 | -0.18% | 4,935,990 |
| Sep 15, 2025 | 27.80 | 27.89 | 27.72 | 27.77 | 27.68 | 0.25% | 4,513,736 |
| Sep 12, 2025 | 27.93 | 27.93 | 27.67 | 27.70 | 27.61 | -0.89% | 3,151,726 |
| Sep 11, 2025 | 27.56 | 27.98 | 27.49 | 27.95 | 27.86 | 1.78% | 4,931,822 |
| Sep 10, 2025 | 27.57 | 27.66 | 27.35 | 27.46 | 27.37 | -0.18% | 6,063,626 |
| Sep 9, 2025 | 27.65 | 27.65 | 27.35 | 27.51 | 27.42 | -0.61% | 8,041,042 |
| Sep 8, 2025 | 27.72 | 27.74 | 27.49 | 27.68 | 27.59 | 0.11% | 6,546,612 |
Page 1 of 136