Schwab U.S. Large-Cap Growth ETF (SCHG)

SCHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.94	33.13	32.88	32.99	32.99	0.30%	8,497,858
Dec 4, 2025	32.98	32.98	32.70	32.89	32.89	0.15%	10,139,279
Dec 3, 2025	32.67	32.90	32.59	32.84	32.84	0.18%	9,072,167
Dec 2, 2025	32.79	32.98	32.67	32.78	32.78	0.37%	9,301,398
Dec 1, 2025	32.53	32.78	32.47	32.66	32.66	-0.43%	9,509,531
Nov 28, 2025	32.70	32.81	32.65	32.80	32.80	0.52%	4,324,449
Nov 26, 2025	32.58	32.72	32.47	32.63	32.63	0.68%	11,095,339
Nov 25, 2025	32.08	32.47	31.77	32.41	32.41	0.87%	12,626,863
Nov 24, 2025	31.64	32.20	31.63	32.13	32.13	2.42%	12,501,950
Nov 21, 2025	31.27	31.72	30.89	31.37	31.37	0.64%	32,611,070
Nov 20, 2025	32.44	32.60	31.12	31.17	31.17	-1.92%	22,344,370
Nov 19, 2025	31.64	32.09	31.52	31.78	31.78	0.63%	17,016,224
Nov 18, 2025	31.75	31.89	31.31	31.58	31.58	-1.25%	23,031,138
Nov 17, 2025	32.11	32.42	31.76	31.98	31.98	-0.87%	16,667,612
Nov 14, 2025	31.75	32.51	31.65	32.26	32.26	0.03%	13,592,555
Nov 13, 2025	32.77	32.79	32.14	32.25	32.25	-2.27%	17,265,971
Nov 12, 2025	33.20	33.22	32.81	33.00	33.00	-0.12%	8,162,640
Nov 11, 2025	32.96	33.09	32.81	33.04	33.04	-0.09%	7,278,424
Nov 10, 2025	32.82	33.15	32.77	33.07	33.07	2.19%	9,100,003
Nov 7, 2025	32.20	32.38	31.74	32.36	32.36	-0.22%	15,172,293
Nov 6, 2025	32.95	32.96	32.33	32.43	32.43	-1.73%	14,464,006
Nov 5, 2025	32.90	33.20	32.78	33.00	33.00	0.24%	8,260,046
Nov 4, 2025	33.04	33.29	32.88	32.92	32.92	-1.79%	10,711,724
Nov 3, 2025	33.64	33.67	33.37	33.52	33.52	0.42%	8,628,479
Oct 31, 2025	33.64	33.64	33.23	33.38	33.38	0.60%	8,434,756
Oct 30, 2025	33.53	33.55	33.17	33.18	33.18	-1.51%	11,221,718
Oct 29, 2025	33.67	33.74	33.39	33.69	33.69	0.57%	10,244,970
Oct 28, 2025	33.44	33.62	33.30	33.50	33.50	0.81%	9,268,549
Oct 27, 2025	33.09	33.27	33.03	33.23	33.23	1.65%	7,185,718
Oct 24, 2025	32.61	32.78	32.58	32.69	32.69	1.08%	6,807,365
Oct 23, 2025	32.06	32.40	32.05	32.34	32.34	0.84%	8,555,758
Oct 22, 2025	32.36	32.39	31.77	32.07	32.07	-0.80%	8,882,713
Oct 21, 2025	32.34	32.42	32.24	32.33	32.33	-	7,911,448
Oct 20, 2025	32.10	32.39	32.09	32.33	32.33	1.28%	6,261,944
Oct 17, 2025	31.59	31.99	31.51	31.92	31.92	0.57%	13,447,228
Oct 16, 2025	32.06	32.21	31.53	31.74	31.74	-0.60%	23,018,502
Oct 15, 2025	32.08	32.21	31.60	31.93	31.93	0.50%	15,581,688
Oct 14, 2025	31.68	32.03	31.36	31.77	31.77	-0.84%	12,665,091
Oct 13, 2025	31.95	32.09	31.79	32.04	32.04	2.01%	12,999,648
Oct 10, 2025	32.54	32.63	31.38	31.41	31.41	-3.35%	15,605,726
Oct 9, 2025	32.54	32.55	32.33	32.50	32.50	-0.06%	11,375,546
Oct 8, 2025	32.24	32.53	32.23	32.52	32.52	1.09%	7,587,772
Oct 7, 2025	32.38	32.42	32.04	32.17	32.17	-0.53%	11,819,664
Oct 6, 2025	32.26	32.41	32.15	32.34	32.34	0.78%	8,912,149
Oct 3, 2025	32.22	32.27	31.96	32.09	32.09	-0.28%	9,719,012
Oct 2, 2025	32.26	32.28	32.03	32.18	32.18	0.28%	10,770,024
Oct 1, 2025	31.73	32.14	31.71	32.09	32.09	0.56%	9,014,890
Sep 30, 2025	31.76	31.93	31.63	31.91	31.91	0.41%	10,903,479
Sep 29, 2025	31.78	31.94	31.70	31.78	31.78	0.44%	10,569,598
Sep 26, 2025	31.57	31.65	31.37	31.64	31.64	0.44%	8,404,666

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.