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

NYSEARCA: SCHG · Real-Time Price · USD

30.97

+0.01 (0.03%)

At close: Mar 5, 2026, 4:00 PM EST

30.81

-0.16 (-0.52%)

Pre-market: Mar 6, 2026, 6:41 AM EST

SCHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	30.85	31.11	30.65	30.97	30.97	0.03%	32,252,885
Mar 4, 2026	30.71	31.08	30.68	30.96	30.96	1.04%	18,814,686
Mar 3, 2026	30.27	30.74	30.05	30.64	30.64	-0.58%	40,503,526
Mar 2, 2026	30.35	30.93	30.26	30.82	30.82	0.26%	29,975,835
Feb 27, 2026	30.57	30.77	30.49	30.74	30.74	-0.71%	20,226,881
Feb 26, 2026	31.21	31.22	30.66	30.96	30.96	-0.77%	18,165,899
Feb 25, 2026	30.94	31.24	30.94	31.20	31.20	1.30%	10,138,923
Feb 24, 2026	30.43	30.83	30.30	30.80	30.80	1.05%	14,255,438
Feb 23, 2026	30.84	30.88	30.35	30.48	30.48	-1.39%	14,450,319
Feb 20, 2026	30.54	31.02	30.49	30.91	30.91	0.85%	17,706,381
Feb 19, 2026	30.59	30.73	30.47	30.65	30.65	-0.20%	13,963,297
Feb 18, 2026	30.58	30.90	30.51	30.71	30.71	0.59%	21,963,748
Feb 17, 2026	30.32	30.66	30.09	30.53	30.53	0.33%	20,431,046
Feb 13, 2026	30.55	30.71	30.32	30.43	30.43	-0.26%	21,414,419
Feb 12, 2026	31.25	31.27	30.44	30.51	30.51	-1.99%	20,430,538
Feb 11, 2026	31.48	31.50	30.96	31.13	31.13	-0.48%	12,599,772
Feb 10, 2026	31.49	31.58	31.26	31.28	31.28	-0.45%	16,234,578
Feb 9, 2026	31.07	31.54	30.98	31.42	31.42	1.00%	16,565,795
Feb 6, 2026	30.69	31.20	30.60	31.11	31.11	2.13%	15,115,975
Feb 5, 2026	30.74	30.92	30.40	30.46	30.46	-1.99%	21,685,629
Feb 4, 2026	31.46	31.47	30.78	31.08	31.08	-1.15%	31,990,355
Feb 3, 2026	32.12	32.13	31.17	31.44	31.44	-1.96%	22,943,393
Feb 2, 2026	31.84	32.19	31.84	32.07	32.07	0.22%	11,697,065
Jan 30, 2026	32.09	32.22	31.85	32.00	32.00	-0.74%	13,696,905
Jan 29, 2026	32.47	32.48	31.66	32.24	32.24	-0.77%	15,055,349
Jan 28, 2026	32.67	32.68	32.39	32.49	32.49	-0.21%	11,016,870
Jan 27, 2026	32.56	32.65	32.46	32.56	32.56	0.31%	8,481,164
Jan 26, 2026	32.33	32.58	32.31	32.46	32.46	0.46%	9,241,516
Jan 23, 2026	32.21	32.45	32.15	32.31	32.31	0.40%	10,662,470
Jan 22, 2026	32.16	32.26	32.03	32.18	32.18	0.88%	11,834,601
Jan 21, 2026	31.64	32.12	31.51	31.90	31.90	0.98%	23,434,255
Jan 20, 2026	31.80	31.98	31.52	31.59	31.59	-2.38%	19,136,152
Jan 16, 2026	32.55	32.58	32.30	32.36	32.36	-0.25%	9,956,408
Jan 15, 2026	32.67	32.68	32.38	32.44	32.44	0.03%	12,516,406
Jan 14, 2026	32.61	32.63	32.18	32.43	32.43	-1.13%	13,414,887
Jan 13, 2026	32.90	32.99	32.65	32.80	32.80	-0.33%	10,522,241
Jan 12, 2026	32.67	33.01	32.67	32.91	32.91	0.15%	11,643,375
Jan 9, 2026	32.71	32.93	32.60	32.86	32.86	0.52%	9,509,019
Jan 8, 2026	32.88	32.89	32.58	32.69	32.69	-0.70%	11,317,828
Jan 7, 2026	32.85	33.14	32.81	32.92	32.92	0.24%	10,719,535
Jan 6, 2026	32.75	32.86	32.63	32.84	32.84	0.34%	9,565,541
Jan 5, 2026	32.70	32.84	32.66	32.73	32.73	0.71%	11,072,251
Jan 2, 2026	32.86	32.97	32.32	32.50	32.50	-0.37%	12,883,858
Dec 31, 2025	32.89	32.91	32.61	32.62	32.62	-0.79%	7,661,957
Dec 30, 2025	32.88	32.99	32.85	32.88	32.88	-0.15%	8,335,899
Dec 29, 2025	32.91	33.00	32.83	32.93	32.93	-0.48%	7,807,688
Dec 26, 2025	33.12	33.19	33.05	33.09	33.09	-0.06%	6,264,468
Dec 24, 2025	33.02	33.12	32.99	33.11	33.11	0.24%	4,049,479
Dec 23, 2025	32.75	33.04	32.75	33.03	33.03	0.61%	7,275,537
Dec 22, 2025	32.84	32.86	32.73	32.83	32.83	0.61%	8,347,978
Dec 19, 2025	32.36	32.63	32.34	32.63	32.63	1.30%	10,577,850
Dec 18, 2025	32.19	32.40	32.07	32.21	32.21	1.29%	10,992,212
Dec 17, 2025	32.45	32.47	31.79	31.80	31.80	-1.85%	21,593,150
Dec 16, 2025	32.22	32.47	32.12	32.40	32.40	0.22%	16,893,135
Dec 15, 2025	32.70	32.73	32.25	32.33	32.33	-0.52%	13,705,685
Dec 12, 2025	32.90	32.97	32.34	32.50	32.50	-1.60%	13,403,089
Dec 11, 2025	32.85	33.05	32.59	33.03	33.03	0.15%	10,632,993
Dec 10, 2025	32.84	33.07	32.69	32.98	32.98	0.18%	10,669,126
Dec 9, 2025	32.85	32.99	32.78	32.92	32.89	0.03%	8,516,639
Dec 8, 2025	33.05	33.10	32.77	32.91	32.88	-0.24%	13,596,080
Dec 5, 2025	32.94	33.13	32.88	32.99	32.96	0.30%	8,507,559
Dec 4, 2025	32.98	32.98	32.70	32.89	32.86	0.15%	10,145,203
Dec 3, 2025	32.67	32.90	32.59	32.84	32.81	0.18%	9,082,478
Dec 2, 2025	32.79	32.98	32.67	32.78	32.75	0.37%	9,319,018
Dec 1, 2025	32.53	32.78	32.47	32.66	32.63	-0.43%	9,531,402
Nov 28, 2025	32.70	32.81	32.65	32.80	32.77	0.52%	4,340,487
Nov 26, 2025	32.58	32.72	32.47	32.63	32.60	0.68%	11,112,344
Nov 25, 2025	32.08	32.47	31.77	32.41	32.38	0.87%	12,649,167
Nov 24, 2025	31.64	32.20	31.63	32.13	32.10	2.42%	12,501,950
Nov 21, 2025	31.27	31.72	30.89	31.37	31.34	0.64%	32,611,070
Nov 20, 2025	32.44	32.60	31.12	31.17	31.14	-1.92%	22,344,370
Nov 19, 2025	31.64	32.09	31.52	31.78	31.75	0.63%	17,016,224
Nov 18, 2025	31.75	31.89	31.31	31.58	31.55	-1.25%	23,031,138
Nov 17, 2025	32.11	32.42	31.76	31.98	31.95	-0.87%	16,667,612
Nov 14, 2025	31.75	32.51	31.65	32.26	32.23	0.03%	13,592,555
Nov 13, 2025	32.77	32.79	32.14	32.25	32.22	-2.27%	17,265,971
Nov 12, 2025	33.20	33.22	32.81	33.00	32.97	-0.12%	8,162,640
Nov 11, 2025	32.96	33.09	32.81	33.04	33.01	-0.09%	7,278,424
Nov 10, 2025	32.82	33.15	32.77	33.07	33.04	2.19%	9,100,003
Nov 7, 2025	32.20	32.38	31.74	32.36	32.33	-0.22%	15,172,293
Nov 6, 2025	32.95	32.96	32.33	32.43	32.40	-1.73%	14,464,006
Nov 5, 2025	32.90	33.20	32.78	33.00	32.97	0.24%	8,260,046
Nov 4, 2025	33.04	33.29	32.88	32.92	32.89	-1.79%	10,711,724
Nov 3, 2025	33.64	33.67	33.37	33.52	33.49	0.42%	8,628,479
Oct 31, 2025	33.64	33.64	33.23	33.38	33.35	0.60%	8,434,756
Oct 30, 2025	33.53	33.55	33.17	33.18	33.15	-1.51%	11,221,718
Oct 29, 2025	33.67	33.74	33.39	33.69	33.66	0.57%	10,244,970
Oct 28, 2025	33.44	33.62	33.30	33.50	33.47	0.81%	9,268,549
Oct 27, 2025	33.09	33.27	33.03	33.23	33.20	1.65%	7,185,718
Oct 24, 2025	32.61	32.78	32.58	32.69	32.66	1.08%	6,807,365
Oct 23, 2025	32.06	32.40	32.05	32.34	32.31	0.84%	8,555,758
Oct 22, 2025	32.36	32.39	31.77	32.07	32.04	-0.80%	8,882,713
Oct 21, 2025	32.34	32.42	32.24	32.33	32.30	-	7,911,448
Oct 20, 2025	32.10	32.39	32.09	32.33	32.30	1.28%	6,261,944
Oct 17, 2025	31.59	31.99	31.51	31.92	31.89	0.57%	13,447,228
Oct 16, 2025	32.06	32.21	31.53	31.74	31.71	-0.60%	23,018,502
Oct 15, 2025	32.08	32.21	31.60	31.93	31.90	0.50%	15,581,688
Oct 14, 2025	31.68	32.03	31.36	31.77	31.74	-0.84%	12,665,091
Oct 13, 2025	31.95	32.09	31.79	32.04	32.01	2.01%	12,999,648
Oct 10, 2025	32.54	32.63	31.38	31.41	31.38	-3.35%	15,605,726