Skip to main content
Schwab U.S. Small-Cap ETF (SCHA)
NYSEARCA: SCHA · Real-Time Price · USD
31.98
-0.39 (-1.20%)
At close: Apr 28, 2026, 4:00 PM EDT
31.92
-0.06 (-0.20%)
After-hours: Apr 28, 2026, 5:23 PM EDT

SCHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202632.2432.3731.8731.98--1.20%1,581,065
Apr 27, 202632.3032.4832.2332.3732.370.43%1,341,101
Apr 24, 202632.2132.3931.9532.2332.230.47%1,212,613
Apr 23, 202632.2132.3331.6832.0832.08-0.53%1,686,715
Apr 22, 202632.4632.4732.1132.2532.250.40%1,155,231
Apr 21, 202632.5232.6932.0332.1232.12-0.93%1,949,537
Apr 20, 202632.1232.4632.1232.4232.420.56%3,522,996
Apr 17, 202631.9932.4431.9432.2432.242.06%1,846,910
Apr 16, 202631.4731.6331.4031.5931.590.54%1,358,950
Apr 15, 202631.4231.4931.2131.4231.42-0.03%1,677,135
Apr 14, 202631.3731.5031.2131.4331.430.70%1,623,046
Apr 13, 202630.6331.2130.6131.2131.211.73%2,126,550
Apr 10, 202630.9030.9330.6030.6830.68-0.45%2,047,097
Apr 9, 202630.4830.9130.4830.8230.820.75%1,504,635
Apr 8, 202630.6630.8130.3630.5930.593.07%1,634,060
Apr 7, 202629.5329.7829.3529.6829.680.13%2,193,571
Apr 6, 202629.5129.6929.3929.6429.640.41%2,747,449
Apr 2, 202628.8029.6928.7729.5229.520.58%3,301,340
Apr 1, 202629.3229.6429.3029.3529.350.93%2,804,943
Mar 31, 202628.5129.2028.4329.0829.083.56%3,774,282
Mar 30, 202628.7228.7527.9428.0828.08-1.34%3,191,385
Mar 27, 202628.7828.8728.3828.4628.46-1.62%2,479,165
Mar 26, 202629.1229.4628.9228.9328.93-1.87%2,161,765
Mar 25, 202629.4529.6129.1829.4829.480.82%2,909,582
Mar 24, 202628.8129.3928.7729.2429.200.65%3,247,307
Mar 23, 202628.9829.4928.8929.0529.012.07%4,355,528
Mar 20, 202629.0229.1128.2528.4628.42-2.23%3,158,593
Mar 19, 202628.5829.3228.5429.1129.070.62%2,698,053
Mar 18, 202629.1529.2728.9328.9328.89-1.20%2,537,753
Mar 17, 202629.1729.4329.1429.2829.240.86%2,927,298
Mar 16, 202629.0829.3329.0129.0328.991.11%3,105,328
Mar 13, 202628.9929.1528.6228.7128.67-0.21%3,613,472
Mar 12, 202629.0529.1028.7228.7728.73-2.28%4,367,629
Mar 11, 202629.3629.5629.1629.4429.40-0.03%3,800,548
Mar 10, 202629.4729.9529.3529.4529.41-0.14%5,363,226
Mar 9, 202628.8429.5728.4629.4929.451.03%5,624,598
Mar 6, 202629.3529.4429.0929.1929.15-2.37%3,368,728
Mar 5, 202630.1330.3529.6129.9029.86-1.68%4,817,114
Mar 4, 202630.3830.5130.1030.4130.370.76%2,800,629
Mar 3, 202629.9230.3929.4930.1830.14-1.76%4,831,474
Mar 2, 202630.1130.7930.1130.7230.680.66%3,843,842
Feb 27, 202630.5130.5830.2930.5230.48-1.33%4,533,125
Feb 26, 202630.7730.9730.5030.9330.890.68%3,262,418
Feb 25, 202630.8530.9030.5030.7230.680.23%2,817,370
Feb 24, 202630.3730.7130.3130.6530.610.96%7,544,878
Feb 23, 202630.7930.8530.1530.3630.32-1.78%4,256,499
Feb 20, 202630.6431.1330.5930.9130.870.42%5,565,981
Feb 19, 202630.5830.7930.4730.7830.740.10%3,645,867
Feb 18, 202630.6131.0130.4930.7530.710.52%3,701,223
Feb 17, 202630.5530.7430.2230.5930.55-0.07%2,339,527
Feb 13, 202630.3730.8730.1430.6130.570.99%2,418,558
Feb 12, 202631.0731.1930.1230.3130.27-1.62%3,408,439
Feb 11, 202631.1431.2130.5730.8130.77-0.32%4,952,756
Feb 10, 202630.9931.1430.8830.9130.87-0.23%3,249,970
Feb 9, 202630.8131.0630.6730.9830.940.29%3,794,886
Feb 6, 202630.3230.9630.3230.8930.853.28%3,746,192
Feb 5, 202630.1330.4629.8129.9129.87-1.48%3,219,206
Feb 4, 202630.5830.6930.0030.3630.32-0.30%3,097,144
Feb 3, 202630.5030.7130.0030.4530.410.13%3,452,469
Feb 2, 202629.9430.5629.9230.4130.371.23%2,743,495
Jan 30, 202630.2530.4729.8730.0430.00-1.12%3,820,414
Jan 29, 202630.4230.5429.9530.3830.340.20%2,880,399
Jan 28, 202630.6030.6630.2830.3230.28-0.46%2,632,325
Jan 27, 202630.4730.5230.3030.4630.42-2,259,855
Jan 26, 202630.5630.6830.3730.4630.42-0.29%3,084,864
Jan 23, 202631.0031.0330.5030.5530.51-1.67%2,687,833
Jan 22, 202631.0731.2531.0231.0731.030.68%3,034,224
Jan 21, 202630.4430.9530.3530.8630.822.19%2,970,123
Jan 20, 202630.0430.4330.0430.2030.16-1.11%3,239,570
Jan 16, 202630.6230.6730.4530.5430.50-0.10%3,475,425
Jan 15, 202630.4030.7330.3930.5730.530.92%3,807,311
Jan 14, 202630.1130.3230.0230.2930.250.53%2,586,642
Jan 13, 202630.2330.2830.0230.1330.09-0.10%4,357,866
Jan 12, 202629.9530.1729.8530.1630.120.17%2,947,856
Jan 9, 202629.9930.2029.8130.1130.070.90%3,459,659
Jan 8, 202629.4729.8829.4129.8429.800.88%2,901,797
Jan 7, 202629.7129.7829.4129.5829.54-0.40%2,985,888
Jan 6, 202629.1829.7129.1129.7029.661.71%3,551,387
Jan 5, 202628.9329.3028.9029.2029.161.39%4,036,294
Jan 2, 202628.6128.8528.4628.8028.761.12%4,661,298
Dec 31, 202528.7228.7328.4628.4828.44-0.87%2,932,399
Dec 30, 202528.9128.9328.7228.7328.69-0.62%2,546,702
Dec 29, 202528.9629.0828.8328.9128.87-0.62%4,557,237
Dec 26, 202529.1929.1928.9829.0929.05-0.27%3,839,844
Dec 24, 202529.0829.2029.0329.1729.130.31%2,010,432
Dec 23, 202529.1429.2229.0029.0829.04-0.58%3,888,667
Dec 22, 202529.1129.3729.1129.2529.211.07%3,630,276
Dec 19, 202528.8029.0228.7428.9428.900.77%4,278,921
Dec 18, 202528.8729.0428.6828.7228.680.49%4,528,224
Dec 17, 202528.8429.0728.5328.5828.54-0.66%5,236,349
Dec 16, 202528.8729.0328.6128.7728.73-0.59%4,347,289
Dec 15, 202529.2929.3128.8928.9428.90-0.58%3,423,864
Dec 12, 202529.5629.6029.0629.1129.07-1.39%3,465,006
Dec 11, 202529.2329.5629.2129.5229.480.99%4,418,333
Dec 10, 202528.7629.4228.7329.2329.191.21%3,938,274
Dec 9, 202528.7429.0628.7428.8828.710.21%3,695,348
Dec 8, 202529.0529.0528.7628.8228.65-0.10%2,353,025
Dec 5, 202528.8829.0528.8228.8528.68-0.14%2,622,834
Dec 4, 202528.6729.0028.6228.8928.720.59%2,964,863
Dec 3, 202528.3428.7528.3028.7228.551.56%3,698,750