Skip to main content
Schwab U.S. Small-Cap ETF (SCHA)
NYSEARCA: SCHA · Real-Time Price · USD
28.85
-0.04 (-0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed

SCHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.8829.0528.8228.8528.85-0.14%2,613,897
Dec 4, 202528.6729.0028.6228.8928.890.59%2,964,454
Dec 3, 202528.3428.7528.3028.7228.721.56%3,697,519
Dec 2, 202528.5328.5528.2828.2828.28-0.42%2,181,658
Dec 1, 202528.3228.5928.3028.4028.40-0.84%3,162,430
Nov 28, 202528.6128.6828.5228.6428.640.46%2,578,366
Nov 26, 202528.3228.7128.2628.5128.510.67%3,639,690
Nov 25, 202527.7728.3627.7728.3228.322.24%2,616,480
Nov 24, 202527.3327.7427.2427.7027.701.61%2,691,787
Nov 21, 202526.6027.4326.5727.2627.262.91%4,394,560
Nov 20, 202527.3327.5126.4626.4926.49-1.67%4,235,509
Nov 19, 202527.0027.2326.8226.9426.94-0.07%3,155,926
Nov 18, 202526.6927.1326.6526.9626.960.30%6,409,769
Nov 17, 202527.3727.4626.7826.8826.88-2.01%3,650,613
Nov 14, 202527.0427.6127.0127.4327.430.04%6,424,061
Nov 13, 202527.9228.0527.3327.4227.42-2.39%4,395,603
Nov 12, 202528.1528.3828.0628.0928.09-0.11%4,400,797
Nov 11, 202527.9428.1427.8828.1228.120.43%2,055,891
Nov 10, 202528.0428.1527.8028.0028.000.94%3,913,345
Nov 7, 202527.3227.7527.1627.7427.740.91%3,897,521
Nov 6, 202527.9027.9527.4427.4927.49-1.43%3,108,633
Nov 5, 202527.6328.0127.6127.8927.891.34%2,139,835
Nov 4, 202527.5827.8127.5127.5227.52-1.68%1,962,052
Nov 3, 202528.0128.0627.6127.9927.99-0.29%3,867,916
Oct 31, 202527.9328.1227.8028.0728.070.57%3,925,915
Oct 30, 202527.9728.2727.8827.9127.91-0.85%7,087,672
Oct 29, 202528.4128.6227.9628.1528.15-1.16%4,722,666
Oct 28, 202528.6028.6828.4128.4828.48-0.59%4,167,412
Oct 27, 202528.7228.8228.5728.6528.650.53%2,438,922
Oct 24, 202528.5628.7028.4928.5028.500.96%3,313,650
Oct 23, 202528.0028.3027.9428.2328.231.15%1,776,527
Oct 22, 202528.2028.2827.7027.9127.91-1.31%2,569,498
Oct 21, 202528.2228.4228.0828.2828.28-0.04%2,268,461
Oct 20, 202528.1028.3128.0628.2928.291.87%2,155,353
Oct 17, 202527.7227.9327.5827.7727.77-0.39%4,296,592
Oct 16, 202528.4728.4927.7427.8827.88-1.76%6,775,071
Oct 15, 202528.4128.6428.0628.3828.380.85%3,326,142
Oct 14, 202527.4128.3327.3728.1428.141.30%4,296,844
Oct 13, 202527.5527.8227.4927.7827.782.25%2,441,579
Oct 10, 202528.1328.2027.1527.1727.17-3.10%6,248,963
Oct 9, 202528.2528.3127.9628.0428.04-0.85%2,414,497
Oct 8, 202528.1328.3227.9728.2828.281.04%2,100,689
Oct 7, 202528.3928.4027.8927.9927.99-1.20%2,906,879
Oct 6, 202528.4728.5028.2528.3328.330.25%2,256,633
Oct 3, 202528.2028.5128.2028.2628.260.64%3,600,309
Oct 2, 202528.0128.1127.8228.0828.080.50%1,974,491
Oct 1, 202527.7828.0127.7827.9427.940.14%2,040,999
Sep 30, 202527.8527.9427.6227.9027.900.11%2,717,180
Sep 29, 202528.0428.0427.7827.8727.870.04%3,501,596
Sep 26, 202527.6527.8927.6127.8627.860.94%3,101,796
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%6,947,554
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, 202526.5626.9526.5426.9326.851.97%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
Jul 17, 202525.8526.2425.8326.1826.101.32%4,735,620