Skip to main content
IC
Schwab U.S. Small-Cap ETF (SCHA)
NYSEARCA: SCHA · Real-Time Price · USD
24.52
+0.87 (3.68%)
At close: May 12, 2025, 4:00 PM
24.52
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

SCHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202524.5224.6824.2824.5224.523.68%2,974,191
May 9, 202523.7523.8123.5523.6523.65-0.13%2,011,069
May 8, 202523.4723.8823.3923.6823.681.94%2,362,460
May 7, 202523.2523.3623.0723.2323.230.35%2,115,346
May 6, 202523.1323.3523.0223.1523.15-0.98%3,302,947
May 5, 202523.3223.5823.2723.3823.38-0.60%2,526,188
May 2, 202523.2523.6123.2423.5223.522.48%1,904,660
May 1, 202522.9523.1722.7422.9522.950.53%2,081,357
Apr 30, 202522.5922.8822.3322.8322.83-0.52%4,583,413
Apr 29, 202522.8023.0522.6222.9522.950.48%2,025,124
Apr 28, 202522.7922.9822.5722.8422.840.44%6,543,059
Apr 25, 202522.6222.7722.4822.7422.74-0.09%2,216,610
Apr 24, 202522.3522.7722.2522.7622.762.29%2,448,808
Apr 23, 202522.5422.9222.2122.2522.251.51%3,522,311
Apr 22, 202521.6121.9721.5821.9221.922.72%6,784,227
Apr 21, 202521.6421.6821.1221.3421.34-2.24%3,954,007
Apr 17, 202521.6821.9521.6221.8321.830.78%2,936,362
Apr 16, 202521.7721.8921.3821.6621.66-1.01%3,554,063
Apr 15, 202521.8822.1621.7921.8821.88-0.05%3,236,571
Apr 14, 202522.0322.0521.5021.8921.891.25%4,129,893
Apr 11, 202521.3124.0920.9321.6221.621.26%4,021,032
Apr 10, 202521.7221.7720.7721.3521.35-4.30%7,117,052
Apr 9, 202520.1922.5120.0922.3122.319.26%9,453,223
Apr 8, 202521.7221.7220.1420.4220.42-2.67%8,139,265
Apr 7, 202520.3322.0020.0420.9820.98-0.99%13,749,454
Apr 4, 202521.3921.5220.6121.1921.19-4.51%11,885,782
Apr 3, 202522.7822.9122.1822.1922.19-6.92%7,282,130
Apr 2, 202523.1623.9323.1223.8423.841.53%1,599,532
Apr 1, 202523.3923.6323.1123.4823.480.21%2,713,475
Mar 31, 202523.1623.5522.9223.4323.43-0.21%3,446,325
Mar 28, 202523.9423.9723.3423.4823.48-2.13%2,510,046
Mar 27, 202524.0924.1823.8823.9923.99-0.58%4,815,588
Mar 26, 202524.4024.4924.0224.1324.13-1.11%1,819,896
Mar 25, 202524.5424.6024.3224.4024.34-0.53%2,328,028
Mar 24, 202524.2624.5724.2224.5324.472.55%2,076,902
Mar 21, 202523.7823.9823.6623.9223.87-0.46%1,674,666
Mar 20, 202523.9824.3023.9324.0323.98-0.62%2,083,455
Mar 19, 202523.8724.3423.8424.1824.131.43%1,601,617
Mar 18, 202523.9323.9323.7323.8423.79-0.87%2,184,742
Mar 17, 202523.7124.1423.6824.0524.001.31%1,932,633
Mar 14, 202523.4323.7623.3423.7423.692.50%4,222,315
Mar 13, 202523.5823.6323.0423.1623.11-1.70%14,230,766
Mar 12, 202523.8023.8823.3723.5623.510.26%26,651,527
Mar 11, 202523.5523.7923.2523.5023.45-0.17%3,154,968
Mar 10, 202523.9224.0223.3323.5423.49-2.81%2,518,192
Mar 7, 202524.0624.3223.6824.2224.170.41%1,935,835
Mar 6, 202524.2224.4523.9824.1224.07-1.63%2,073,459
Mar 5, 202524.3024.5624.0824.5224.461.16%2,239,214
Mar 4, 202524.2824.6623.8824.2424.19-1.34%4,806,388
Mar 3, 202525.3425.4224.4524.5724.51-2.77%2,412,982