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

32.63
-0.14 (-0.43%)
NYSE · Last Trade: Oct 1st, 2:15 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202632.9032.9532.6032.634,928,79032.63
9/29/202632.9032.9732.5832.774,787,07832.77
9/28/202632.9933.0732.7132.864,676,38332.86
9/25/202633.1833.3032.9533.134,728,19433.13
9/24/202633.0533.1632.8033.094,219,13933.09
9/23/202633.5733.5733.1433.164,101,65333.16
9/22/202633.8433.9633.6433.764,407,15333.66
9/21/202633.7033.7433.5333.613,703,92933.51
9/18/202633.3733.4533.1633.443,324,44733.34
9/17/202633.5633.6433.3133.324,065,66633.22
9/16/202633.2433.4432.7233.064,121,35232.96
9/15/202633.4033.4833.0833.153,834,10333.05
9/14/202633.3833.6033.3233.415,135,66933.31
9/11/202634.0034.0633.7533.794,111,95733.69
9/10/202633.7933.9433.6033.654,384,29033.55
9/09/202634.3634.4334.0834.104,009,77734.00
9/08/202634.5434.7034.4334.464,071,49534.36
9/04/202634.1234.5734.1234.553,605,76934.45
9/03/202634.2434.2733.9134.213,263,17434.11
9/02/202633.8134.0833.7334.043,421,61533.94
9/01/202633.8533.9933.6333.734,076,12033.63
8/31/202634.1934.2433.9534.163,411,32834.06
8/28/202634.7434.8034.2334.242,936,86734.14
8/27/202634.8234.8434.5834.772,365,35834.67
8/26/202634.5134.7634.5034.712,153,01834.61
8/25/202634.7634.7634.4534.602,625,37534.50
8/24/202634.6334.7134.3534.471,335,43934.37
8/21/202634.9134.9434.6334.831,051,73334.73
8/20/202634.7734.9034.5634.651,462,57134.55
8/19/202635.3535.4634.9134.972,671,65734.87
8/18/202635.4135.5635.0035.023,308,45934.92
8/17/202635.6535.8635.5735.801,591,94135.69
8/14/202635.4535.6635.3635.651,356,29435.54
8/13/202635.1835.4235.1835.341,718,40235.23
8/12/202635.1535.2234.9135.101,899,90334.99
8/11/202634.7334.8834.6734.751,183,50634.65
8/10/202634.7134.8334.5934.632,011,54334.53
8/07/202634.8034.8934.5934.831,906,70234.73
8/06/202634.4734.8734.3434.431,671,28734.33
8/05/202635.0535.1934.6834.691,657,93934.59
8/04/202634.4635.1234.4335.051,832,41034.95
8/03/202633.5434.2333.4634.181,783,44334.08
7/31/202634.0034.0833.2033.563,241,04733.46
7/30/202633.3633.7133.2233.692,175,91933.59
7/29/202633.4833.5632.8032.861,785,61432.76
7/28/202633.6333.7633.2233.561,979,34233.46
7/27/202634.2134.3533.6033.872,477,61433.77
7/24/202634.3134.3233.8633.932,044,12233.83
7/23/202634.1334.4934.0634.261,936,33934.16
7/22/202634.4434.6634.4134.441,869,70034.34
7/21/202634.2234.6534.1534.621,746,80934.52
7/20/202634.2534.3633.8733.872,718,99233.77
7/17/202633.7734.3433.7134.052,263,19033.95
7/16/202634.2334.6234.0934.252,082,48034.15
7/15/202634.6534.7534.1534.522,359,86934.42
7/14/202634.7534.7934.4434.576,402,10334.47
7/13/202634.6434.7334.2034.322,518,99434.22
7/10/202634.9234.9834.5434.911,829,63634.81
7/09/202634.7035.2034.6234.971,795,36434.87
7/08/202634.2234.4433.8434.312,139,88034.21
7/07/202634.8435.0034.2234.501,836,33434.40
7/06/202635.0535.3335.0035.042,700,38434.94
7/02/202635.7635.8834.5634.921,539,15334.82
7/01/202635.7936.0435.5935.622,866,82435.51