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

NYSEARCA: SCHG · Real-Time Price · USD

32.77

-0.24 (-0.73%)

At close: Apr 28, 2026, 4:00 PM EDT

32.78

+0.01 (0.03%)

After-hours: Apr 28, 2026, 5:33 PM EDT

SCHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.72	32.84	32.60	32.77	32.77	-0.73%	10,295,494
Apr 27, 2026	32.80	33.03	32.74	33.01	33.01	0.27%	8,902,111
Apr 24, 2026	32.58	32.95	32.51	32.92	32.92	1.48%	9,419,500
Apr 23, 2026	32.65	32.73	32.12	32.44	32.44	-1.25%	14,835,263
Apr 22, 2026	32.60	32.88	32.54	32.85	32.85	1.61%	8,178,851
Apr 21, 2026	32.64	32.74	32.26	32.33	32.33	-0.65%	13,294,670
Apr 20, 2026	32.53	32.59	32.29	32.54	32.54	-0.25%	9,582,194
Apr 17, 2026	32.43	32.71	32.38	32.62	32.62	1.53%	13,735,092
Apr 16, 2026	32.23	32.27	31.92	32.13	32.13	0.12%	10,848,913
Apr 15, 2026	31.65	32.11	31.63	32.09	32.09	1.84%	16,160,609
Apr 14, 2026	31.13	31.55	31.13	31.51	31.51	1.81%	10,523,006
Apr 13, 2026	30.43	30.96	30.39	30.95	30.95	1.44%	11,035,901
Apr 10, 2026	30.53	30.64	30.43	30.51	30.51	0.20%	30,708,594
Apr 9, 2026	30.33	30.50	30.09	30.45	30.45	0.33%	12,630,212
Apr 8, 2026	30.63	30.71	30.22	30.35	30.35	2.43%	17,540,188
Apr 7, 2026	29.47	29.63	29.08	29.63	29.63	0.30%	18,894,943
Apr 6, 2026	29.44	29.62	29.36	29.54	29.54	0.41%	15,446,290
Apr 2, 2026	28.95	29.52	28.80	29.42	29.42	0.03%	18,592,935
Apr 1, 2026	29.37	29.60	29.21	29.41	29.41	0.96%	18,863,122
Mar 31, 2026	28.42	29.21	28.42	29.13	29.13	3.67%	30,399,028
Mar 30, 2026	28.42	28.47	27.96	28.10	28.10	-0.32%	22,055,087
Mar 27, 2026	28.71	28.73	28.13	28.19	28.19	-2.39%	27,428,453
Mar 26, 2026	29.30	29.46	28.86	28.88	28.88	-2.23%	16,662,936
Mar 25, 2026	29.67	29.83	29.44	29.54	29.54	0.61%	19,024,055
Mar 24, 2026	29.49	29.56	29.31	29.36	29.32	-1.14%	19,187,654
Mar 23, 2026	29.77	30.05	29.62	29.70	29.66	1.40%	25,358,072
Mar 20, 2026	29.70	29.72	29.11	29.29	29.25	-1.71%	24,455,717
Mar 19, 2026	29.70	29.95	29.60	29.80	29.76	-0.47%	27,448,413
Mar 18, 2026	30.21	30.35	29.92	29.94	29.90	-1.32%	22,294,848
Mar 17, 2026	30.38	30.55	30.27	30.34	30.30	0.23%	13,231,169
Mar 16, 2026	30.19	30.45	30.14	30.27	30.23	1.20%	15,048,813
Mar 13, 2026	30.37	30.49	29.86	29.91	29.87	-1.09%	21,949,567
Mar 12, 2026	30.58	30.63	30.23	30.24	30.20	-1.82%	21,086,959
Mar 11, 2026	30.87	31.06	30.63	30.80	30.76	-0.06%	15,748,799
Mar 10, 2026	30.90	31.08	30.69	30.82	30.78	-0.26%	24,216,965
Mar 9, 2026	30.21	30.97	30.10	30.90	30.86	1.21%	30,062,556
Mar 6, 2026	30.56	30.79	30.44	30.53	30.49	-1.42%	25,340,151
Mar 5, 2026	30.85	31.11	30.65	30.97	30.93	0.03%	32,266,570
Mar 4, 2026	30.71	31.08	30.68	30.96	30.92	1.04%	18,841,585
Mar 3, 2026	30.27	30.74	30.05	30.64	30.60	-0.58%	40,522,828
Mar 2, 2026	30.35	30.93	30.26	30.82	30.78	0.26%	29,987,339
Feb 27, 2026	30.57	30.77	30.49	30.74	30.70	-0.71%	20,243,878
Feb 26, 2026	31.21	31.22	30.66	30.96	30.92	-0.77%	18,185,501
Feb 25, 2026	30.94	31.24	30.94	31.20	31.16	1.30%	10,334,259
Feb 24, 2026	30.43	30.83	30.30	30.80	30.76	1.05%	14,267,102
Feb 23, 2026	30.84	30.88	30.35	30.48	30.44	-1.39%	14,476,428
Feb 20, 2026	30.54	31.02	30.49	30.91	30.87	0.85%	17,711,888
Feb 19, 2026	30.59	30.73	30.47	30.65	30.61	-0.20%	13,976,163
Feb 18, 2026	30.58	30.90	30.51	30.71	30.67	0.59%	21,978,685
Feb 17, 2026	30.32	30.66	30.09	30.53	30.49	0.33%	20,459,868
Feb 13, 2026	30.55	30.71	30.32	30.43	30.39	-0.26%	21,435,603
Feb 12, 2026	31.25	31.27	30.44	30.51	30.47	-1.99%	20,439,154
Feb 11, 2026	31.48	31.50	30.96	31.13	31.09	-0.48%	12,599,772
Feb 10, 2026	31.49	31.58	31.26	31.28	31.24	-0.45%	16,234,578
Feb 9, 2026	31.07	31.54	30.98	31.42	31.38	1.00%	16,565,795
Feb 6, 2026	30.69	31.20	30.60	31.11	31.07	2.13%	15,115,975
Feb 5, 2026	30.74	30.92	30.40	30.46	30.42	-1.99%	21,685,629
Feb 4, 2026	31.46	31.47	30.78	31.08	31.04	-1.15%	31,990,355
Feb 3, 2026	32.12	32.13	31.17	31.44	31.40	-1.96%	22,943,393
Feb 2, 2026	31.84	32.19	31.84	32.07	32.03	0.22%	11,697,065
Jan 30, 2026	32.09	32.22	31.85	32.00	31.96	-0.74%	13,696,905
Jan 29, 2026	32.47	32.48	31.66	32.24	32.20	-0.77%	15,055,349
Jan 28, 2026	32.67	32.68	32.39	32.49	32.45	-0.21%	11,016,870
Jan 27, 2026	32.56	32.65	32.46	32.56	32.52	0.31%	8,481,164
Jan 26, 2026	32.33	32.58	32.31	32.46	32.42	0.46%	9,241,516
Jan 23, 2026	32.21	32.45	32.15	32.31	32.27	0.40%	10,662,470
Jan 22, 2026	32.16	32.26	32.03	32.18	32.14	0.88%	11,834,601
Jan 21, 2026	31.64	32.12	31.51	31.90	31.86	0.98%	23,434,255
Jan 20, 2026	31.80	31.98	31.52	31.59	31.55	-2.38%	19,136,152
Jan 16, 2026	32.55	32.58	32.30	32.36	32.32	-0.25%	9,956,408
Jan 15, 2026	32.67	32.68	32.38	32.44	32.40	0.03%	12,516,406
Jan 14, 2026	32.61	32.63	32.18	32.43	32.39	-1.13%	13,414,887
Jan 13, 2026	32.90	32.99	32.65	32.80	32.76	-0.33%	10,522,241
Jan 12, 2026	32.67	33.01	32.67	32.91	32.87	0.15%	11,643,375
Jan 9, 2026	32.71	32.93	32.60	32.86	32.82	0.52%	9,509,019
Jan 8, 2026	32.88	32.89	32.58	32.69	32.65	-0.70%	11,317,828
Jan 7, 2026	32.85	33.14	32.81	32.92	32.88	0.24%	10,719,535
Jan 6, 2026	32.75	32.86	32.63	32.84	32.80	0.34%	9,565,541
Jan 5, 2026	32.70	32.84	32.66	32.73	32.69	0.71%	11,072,251
Jan 2, 2026	32.86	32.97	32.32	32.50	32.46	-0.37%	12,883,858
Dec 31, 2025	32.89	32.91	32.61	32.62	32.58	-0.79%	7,661,957
Dec 30, 2025	32.88	32.99	32.85	32.88	32.84	-0.15%	8,335,899
Dec 29, 2025	32.91	33.00	32.83	32.93	32.89	-0.48%	7,807,688
Dec 26, 2025	33.12	33.19	33.05	33.09	33.05	-0.06%	6,264,468
Dec 24, 2025	33.02	33.12	32.99	33.11	33.07	0.24%	4,049,479
Dec 23, 2025	32.75	33.04	32.75	33.03	32.99	0.61%	7,275,537
Dec 22, 2025	32.84	32.86	32.73	32.83	32.79	0.61%	8,347,978
Dec 19, 2025	32.36	32.63	32.34	32.63	32.59	1.30%	10,577,850
Dec 18, 2025	32.19	32.40	32.07	32.21	32.17	1.29%	10,992,212
Dec 17, 2025	32.45	32.47	31.79	31.80	31.76	-1.85%	21,593,150
Dec 16, 2025	32.22	32.47	32.12	32.40	32.36	0.22%	16,893,135
Dec 15, 2025	32.70	32.73	32.25	32.33	32.29	-0.52%	13,705,685
Dec 12, 2025	32.90	32.97	32.34	32.50	32.46	-1.60%	13,403,089
Dec 11, 2025	32.85	33.05	32.59	33.03	32.99	0.15%	10,632,993
Dec 10, 2025	32.84	33.07	32.69	32.98	32.94	0.18%	10,669,126
Dec 9, 2025	32.85	32.99	32.78	32.92	32.85	0.03%	8,516,639
Dec 8, 2025	33.05	33.10	32.77	32.91	32.84	-0.24%	13,596,080
Dec 5, 2025	32.94	33.13	32.88	32.99	32.92	0.30%	8,507,559
Dec 4, 2025	32.98	32.98	32.70	32.89	32.82	0.15%	10,145,203
Dec 3, 2025	32.67	32.90	32.59	32.84	32.77	0.18%	9,082,478