Skip to main content
Schwab U.S. Small-Cap ETF (SCHA)
NYSEARCA: SCHA · Real-Time Price · USD
29.90
-0.51 (-1.68%)
At close: Mar 5, 2026, 4:00 PM EST
29.80
-0.10 (-0.33%)
After-hours: Mar 5, 2026, 5:57 PM EST

SCHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202630.1330.3529.6129.9029.90-1.68%4,797,516
Mar 4, 202630.3830.5130.1030.4130.410.76%2,800,154
Mar 3, 202629.9230.3929.4930.1830.18-1.76%4,830,794
Mar 2, 202630.1130.7930.1130.7230.720.66%3,843,047
Feb 27, 202630.5130.5830.2930.5230.52-1.33%4,532,997
Feb 26, 202630.7730.9730.5030.9330.930.68%3,261,753
Feb 25, 202630.8530.9030.5030.7230.720.23%2,814,878
Feb 24, 202630.3730.7130.3130.6530.650.96%7,542,321
Feb 23, 202630.7930.8530.1530.3630.36-1.78%4,253,874
Feb 20, 202630.6431.1330.5930.9130.910.42%5,564,914
Feb 19, 202630.5830.7930.4730.7830.780.10%3,644,451
Feb 18, 202630.6131.0130.4930.7530.750.52%3,698,698
Feb 17, 202630.5530.7430.2230.5930.59-0.07%2,338,136
Feb 13, 202630.3730.8730.1430.6130.610.99%2,417,648
Feb 12, 202631.0731.1930.1230.3130.31-1.62%3,407,753
Feb 11, 202631.1431.2130.5730.8130.81-0.32%4,951,700
Feb 10, 202630.9931.1430.8830.9130.91-0.23%3,249,707
Feb 9, 202630.8131.0630.6730.9830.980.29%3,792,231
Feb 6, 202630.3230.9630.3230.8930.893.28%3,746,039
Feb 5, 202630.1330.4629.8129.9129.91-1.48%3,216,619
Feb 4, 202630.5830.6930.0030.3630.36-0.30%3,096,629
Feb 3, 202630.5030.7130.0030.4530.450.13%3,440,554
Feb 2, 202629.9430.5629.9230.4130.411.23%2,741,788
Jan 30, 202630.2530.4729.8730.0430.04-1.12%3,807,160
Jan 29, 202630.4230.5429.9530.3830.380.20%2,879,418
Jan 28, 202630.6030.6630.2830.3230.32-0.46%2,630,586
Jan 27, 202630.4730.5230.3030.4630.46-2,259,104
Jan 26, 202630.5630.6830.3730.4630.46-0.29%3,083,880
Jan 23, 202631.0031.0330.5030.5530.55-1.67%2,675,555
Jan 22, 202631.0731.2531.0231.0731.070.68%3,031,699
Jan 21, 202630.4430.9530.3530.8630.862.19%2,967,355
Jan 20, 202630.0430.4330.0430.2030.20-1.11%3,239,150
Jan 16, 202630.6230.6730.4530.5430.54-0.10%3,475,342
Jan 15, 202630.4030.7330.3930.5730.570.92%3,793,920
Jan 14, 202630.1130.3230.0230.2930.290.53%2,585,863
Jan 13, 202630.2330.2830.0230.1330.13-0.10%4,357,852
Jan 12, 202629.9530.1729.8530.1630.160.17%2,947,849
Jan 9, 202629.9930.2029.8130.1130.110.90%3,459,657
Jan 8, 202629.4729.8829.4129.8429.840.88%2,901,167
Jan 7, 202629.7129.7829.4129.5829.58-0.40%2,985,885
Jan 6, 202629.1829.7129.1129.7029.701.71%3,549,823
Jan 5, 202628.9329.3028.9029.2029.201.39%4,035,570
Jan 2, 202628.6128.8528.4628.8028.801.12%4,660,813
Dec 31, 202528.7228.7328.4628.4828.48-0.87%2,932,387
Dec 30, 202528.9128.9328.7228.7328.73-0.62%2,545,741
Dec 29, 202528.9629.0828.8328.9128.91-0.62%4,557,200
Dec 26, 202529.1929.1928.9829.0929.09-0.27%3,839,245
Dec 24, 202529.0829.2029.0329.1729.170.31%2,010,231
Dec 23, 202529.1429.2229.0029.0829.08-0.58%3,886,946
Dec 22, 202529.1129.3729.1129.2529.251.07%3,630,181
Dec 19, 202528.8029.0228.7428.9428.940.77%4,277,136
Dec 18, 202528.8729.0428.6828.7228.720.49%4,528,224
Dec 17, 202528.8429.0728.5328.5828.58-0.66%5,236,349
Dec 16, 202528.8729.0328.6128.7728.77-0.59%4,347,289
Dec 15, 202529.2929.3128.8928.9428.94-0.58%3,423,864
Dec 12, 202529.5629.6029.0629.1129.11-1.39%3,465,006
Dec 11, 202529.2329.5629.2129.5229.520.99%4,418,333
Dec 10, 202528.7629.4228.7329.2329.231.21%3,938,274
Dec 9, 202528.7429.0628.7428.8828.750.21%3,695,348
Dec 8, 202529.0529.0528.7628.8228.69-0.10%2,353,025
Dec 5, 202528.8829.0528.8228.8528.72-0.14%2,622,834
Dec 4, 202528.6729.0028.6228.8928.760.59%2,964,863
Dec 3, 202528.3428.7528.3028.7228.591.56%3,698,750
Dec 2, 202528.5328.5528.2828.2828.15-0.42%2,181,733
Dec 1, 202528.3228.5928.3028.4028.27-0.84%3,162,991
Nov 28, 202528.6128.6828.5228.6428.510.46%2,578,366
Nov 26, 202528.3228.7128.2628.5128.380.67%3,639,690
Nov 25, 202527.7728.3627.7728.3228.192.24%2,617,652
Nov 24, 202527.3327.7427.2427.7027.581.61%2,693,131
Nov 21, 202526.6027.4326.5727.2627.142.91%4,397,551
Nov 20, 202527.3327.5126.4626.4926.37-1.67%4,238,596
Nov 19, 202527.0027.2326.8226.9426.82-0.07%3,155,926
Nov 18, 202526.6927.1326.6526.9626.840.30%6,409,769
Nov 17, 202527.3727.4626.7826.8826.76-2.01%3,650,613
Nov 14, 202527.0427.6127.0127.4327.310.04%6,424,061
Nov 13, 202527.9228.0527.3327.4227.30-2.39%4,395,603
Nov 12, 202528.1528.3828.0628.0927.96-0.11%4,400,797
Nov 11, 202527.9428.1427.8828.1227.990.43%2,055,891
Nov 10, 202528.0428.1527.8028.0027.870.94%3,913,345
Nov 7, 202527.3227.7527.1627.7427.620.91%3,897,521
Nov 6, 202527.9027.9527.4427.4927.37-1.43%3,108,633
Nov 5, 202527.6328.0127.6127.8927.761.34%2,139,835
Nov 4, 202527.5827.8127.5127.5227.40-1.68%1,962,052
Nov 3, 202528.0128.0627.6127.9927.86-0.29%3,867,916
Oct 31, 202527.9328.1227.8028.0727.940.57%3,925,915
Oct 30, 202527.9728.2727.8827.9127.78-0.85%7,087,672
Oct 29, 202528.4128.6227.9628.1528.02-1.16%4,722,666
Oct 28, 202528.6028.6828.4128.4828.35-0.59%4,167,412
Oct 27, 202528.7228.8228.5728.6528.520.53%2,438,922
Oct 24, 202528.5628.7028.4928.5028.370.96%3,313,650
Oct 23, 202528.0028.3027.9428.2328.101.15%1,776,527
Oct 22, 202528.2028.2827.7027.9127.78-1.31%2,569,498
Oct 21, 202528.2228.4228.0828.2828.15-0.04%2,268,461
Oct 20, 202528.1028.3128.0628.2928.161.87%2,155,353
Oct 17, 202527.7227.9327.5827.7727.64-0.39%4,296,592
Oct 16, 202528.4728.4927.7427.8827.75-1.76%6,775,071
Oct 15, 202528.4128.6428.0628.3828.250.85%3,326,142
Oct 14, 202527.4128.3327.3728.1428.011.30%4,296,844
Oct 13, 202527.5527.8227.4927.7827.652.25%2,441,579
Oct 10, 202528.1328.2027.1527.1727.05-3.10%6,248,963