Skip to main content
Schwab U.S. Small-Cap ETF (SCHA)
NYSEARCA: SCHA · Real-Time Price · USD
27.86
+0.26 (0.94%)
At close: Sep 26, 2025, 4:00 PM EDT
28.02
+0.16 (0.57%)
Pre-market: Sep 29, 2025, 7:00 AM EDT

SCHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202527.6527.8927.6127.8627.860.94%3,100,033
Sep 25, 202527.6027.6727.4427.6027.60-0.90%3,863,552
Sep 24, 202528.1228.1827.8427.8527.85-1.07%4,057,418
Sep 23, 202528.2828.5228.1028.1528.06-0.14%3,912,887
Sep 22, 202528.0628.2527.9128.1928.100.32%2,986,412
Sep 19, 202528.3928.3928.0528.1028.01-0.81%2,710,728
Sep 18, 202527.9628.3627.9028.3328.242.13%4,768,087
Sep 17, 202527.7728.3127.5227.7427.650.07%5,330,297
Sep 16, 202527.7727.7927.5327.7227.63-0.18%4,935,990
Sep 15, 202527.8027.8927.7227.7727.680.25%4,513,736
Sep 12, 202527.9327.9327.6727.7027.61-0.89%3,151,726
Sep 11, 202527.5627.9827.4927.9527.861.78%4,931,822
Sep 10, 202527.5727.6627.3527.4627.37-0.18%6,063,626
Sep 9, 202527.6527.6527.3527.5127.42-0.61%8,041,042
Sep 8, 202527.7227.7427.4927.6827.590.11%6,546,612
Sep 5, 202527.6427.8827.3427.6527.560.62%6,899,046
Sep 4, 202527.2227.5027.1427.4827.391.25%3,200,182
Sep 3, 202527.1427.3527.0027.1427.05-0.15%6,947,158
Sep 2, 202526.9527.2026.8927.1827.09-0.48%3,458,108
Aug 29, 202527.5127.5427.2327.3127.22-0.62%6,833,922
Aug 28, 202527.4827.4927.3227.4827.390.37%6,167,287
Aug 27, 202527.1727.4127.1227.3827.290.70%3,893,095
Aug 26, 202527.0627.2727.0627.1927.100.55%3,288,960
Aug 25, 202527.1927.2227.0227.0426.95-0.81%5,589,190
Aug 22, 202526.4427.3526.4427.2627.173.57%8,038,265
Aug 21, 202526.1526.3826.0926.3226.240.08%4,637,232
Aug 20, 202526.3426.4226.0926.3026.22-0.49%6,165,336
Aug 19, 202526.6026.6926.3526.4326.35-0.60%3,600,273
Aug 18, 202526.5026.6526.4926.5926.510.34%3,211,394
Aug 15, 202526.6926.6926.4026.5026.42-0.53%2,666,779
Aug 14, 202526.6426.6626.4126.6426.56-1.08%3,566,026
Aug 13, 202526.5626.9526.5426.9326.841.97%4,530,073
Aug 12, 202525.9026.4325.8526.4126.332.72%4,304,207
Aug 11, 202525.8125.9125.6725.7125.63-0.23%5,724,668
Aug 8, 202525.9125.9525.7425.7725.69-0.08%2,328,610
Aug 7, 202526.1126.1325.6325.7925.71-0.19%3,998,206
Aug 6, 202525.9025.9025.7025.8425.76-0.15%2,961,868
Aug 5, 202525.9025.9525.6025.8825.800.23%3,463,407
Aug 4, 202525.5125.8425.4625.8225.742.10%2,222,885
Aug 1, 202525.4325.4924.9525.2925.21-1.79%5,792,389
Jul 31, 202525.9226.0625.7025.7525.67-1.08%4,355,622
Jul 30, 202526.2326.3725.8726.0325.95-0.38%4,705,988
Jul 29, 202526.4526.4526.0426.1326.05-0.57%4,695,237
Jul 28, 202526.4126.4326.2226.2826.20-0.27%3,102,239
Jul 25, 202526.2826.3626.0826.3526.270.57%2,307,128
Jul 24, 202526.4326.4426.1926.2026.12-1.24%3,397,162
Jul 23, 202526.4026.5426.3026.5326.451.26%4,388,729
Jul 22, 202525.9826.2725.8826.2026.120.92%3,646,941
Jul 21, 202526.2226.2925.9425.9625.88-0.46%3,373,692
Jul 18, 202526.3126.3426.0326.0826.00-0.38%4,949,684