Skip to main content
Schwab U.S. Small-Cap ETF (SCHA)
NYSEARCA: SCHA · Real-Time Price · USD
26.93
+0.52 (1.97%)
At close: Aug 13, 2025, 4:00 PM
26.57
-0.36 (-1.34%)
Pre-market: Aug 14, 2025, 8:34 AM EDT

SCHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202526.5626.9526.5426.9326.931.97%4,523,756
Aug 12, 202525.9026.4325.8526.4126.412.72%4,304,207
Aug 11, 202525.8125.9125.6725.7125.71-0.23%5,724,668
Aug 8, 202525.9125.9525.7425.7725.77-0.08%2,328,610
Aug 7, 202526.1126.1325.6325.7925.79-0.19%3,998,206
Aug 6, 202525.9025.9025.7025.8425.84-0.15%2,961,868
Aug 5, 202525.9025.9525.6025.8825.880.23%3,463,407
Aug 4, 202525.5125.8425.4625.8225.822.10%2,222,885
Aug 1, 202525.4325.4924.9525.2925.29-1.79%5,792,389
Jul 31, 202525.9226.0625.7025.7525.75-1.08%4,355,622
Jul 30, 202526.2326.3725.8726.0326.03-0.38%4,705,988
Jul 29, 202526.4526.4526.0426.1326.13-0.57%4,695,237
Jul 28, 202526.4126.4326.2226.2826.28-0.27%3,102,239
Jul 25, 202526.2826.3626.0826.3526.350.57%2,307,128
Jul 24, 202526.4326.4426.1926.2026.20-1.24%3,397,162
Jul 23, 202526.4026.5426.3026.5326.531.26%4,388,729
Jul 22, 202525.9826.2725.8826.2026.200.92%3,646,941
Jul 21, 202526.2226.2925.9425.9625.96-0.46%3,373,692
Jul 18, 202526.3126.3426.0326.0826.08-0.38%4,949,684
Jul 17, 202525.8526.2425.8326.1826.181.32%4,735,620
Jul 16, 202525.7625.8925.3925.8425.840.86%4,126,622
Jul 15, 202526.1826.2025.6125.6225.62-1.73%2,155,835
Jul 14, 202525.8626.0925.8426.0726.070.54%3,470,544
Jul 11, 202526.0626.1025.9025.9325.93-1.14%2,261,426
Jul 10, 202526.1126.3926.0526.2326.230.42%1,783,681
Jul 9, 202526.0426.1225.8526.1226.120.97%1,738,261
Jul 8, 202525.7926.0125.7925.8725.870.54%3,880,386
Jul 7, 202525.9126.0625.5725.7325.73-1.34%2,798,831
Jul 3, 202525.9626.1325.9626.0826.080.69%2,170,641
Jul 2, 202525.5925.9025.4925.9025.901.37%2,597,543
Jul 1, 202525.2025.8125.1725.5525.550.99%4,283,042
Jun 30, 202525.4125.4125.2625.3025.300.12%4,260,932
Jun 27, 202525.3225.4825.1125.2725.270.08%4,591,196
Jun 26, 202524.9625.2824.9425.2525.251.53%2,544,309
Jun 25, 202525.1525.1824.8424.8724.87-1.39%3,622,803
Jun 24, 202525.0625.2624.9925.2225.141.37%2,783,963
Jun 23, 202524.5424.8924.3324.8824.801.02%3,629,924
Jun 20, 202524.7824.8424.5324.6324.55-0.04%3,384,260
Jun 18, 202524.5424.8624.4724.6424.560.49%3,498,721
Jun 17, 202524.6124.7324.5124.5224.44-1.05%9,583,322
Jun 16, 202524.7524.9224.6524.7824.701.14%2,726,323
Jun 13, 202524.6424.8024.4024.5024.42-1.72%5,549,075
Jun 12, 202524.8424.9724.7724.9324.85-0.28%4,066,109
Jun 11, 202525.2025.2624.9625.0024.92-0.52%4,707,485
Jun 10, 202525.0925.2225.0325.1325.050.48%2,644,358
Jun 9, 202525.0725.1524.9525.0124.930.52%2,401,449
Jun 6, 202524.8224.9224.7624.8824.801.39%1,664,245
Jun 5, 202524.5624.7024.3724.5424.460.12%1,732,219
Jun 4, 202524.5924.6724.4824.5124.43-0.33%2,194,336
Jun 3, 202524.2524.6324.1824.5924.511.65%2,063,504