Schwab U.S. Mid-Cap ETF (SCHM)
NYSEARCA: SCHM · Real-Time Price · USD
31.35
-0.74 (-2.31%)
Mar 6, 2026, 3:36 PM EST - Market open
SCHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.57 | 31.61 | 31.24 | 31.48 | - | -1.90% | 1,102,226 |
| Mar 5, 2026 | 32.33 | 32.56 | 31.84 | 32.09 | 32.09 | -1.62% | 2,194,294 |
| Mar 4, 2026 | 32.66 | 32.75 | 32.32 | 32.62 | 32.62 | 0.40% | 1,230,434 |
| Mar 3, 2026 | 32.31 | 32.65 | 31.76 | 32.49 | 32.49 | -1.72% | 2,597,267 |
| Mar 2, 2026 | 32.56 | 33.14 | 32.55 | 33.06 | 33.06 | 0.52% | 1,432,588 |
| Feb 27, 2026 | 32.76 | 32.90 | 32.61 | 32.89 | 32.89 | -0.72% | 1,002,778 |
| Feb 26, 2026 | 32.98 | 33.16 | 32.73 | 33.13 | 33.13 | 0.79% | 1,131,434 |
| Feb 25, 2026 | 33.02 | 33.02 | 32.66 | 32.87 | 32.87 | 0.18% | 1,008,025 |
| Feb 24, 2026 | 32.50 | 32.85 | 32.48 | 32.81 | 32.81 | 0.95% | 1,490,731 |
| Feb 23, 2026 | 32.82 | 32.91 | 32.32 | 32.50 | 32.50 | -1.43% | 1,978,938 |
| Feb 20, 2026 | 32.73 | 33.18 | 32.67 | 32.97 | 32.97 | 0.52% | 5,787,440 |
| Feb 19, 2026 | 32.61 | 32.81 | 32.57 | 32.80 | 32.80 | 0.06% | 981,850 |
| Feb 18, 2026 | 32.56 | 32.94 | 32.47 | 32.78 | 32.78 | 0.74% | 1,035,627 |
| Feb 17, 2026 | 32.52 | 32.65 | 32.19 | 32.54 | 32.54 | -0.03% | 2,020,477 |
| Feb 13, 2026 | 32.24 | 32.76 | 32.02 | 32.55 | 32.55 | 1.09% | 1,250,534 |
| Feb 12, 2026 | 32.95 | 33.13 | 32.05 | 32.20 | 32.20 | -1.68% | 1,414,720 |
| Feb 11, 2026 | 32.98 | 33.05 | 32.49 | 32.75 | 32.75 | -0.06% | 1,111,543 |
| Feb 10, 2026 | 32.76 | 32.96 | 32.68 | 32.77 | 32.77 | 0.03% | 1,115,184 |
| Feb 9, 2026 | 32.59 | 32.84 | 32.49 | 32.76 | 32.76 | 0.37% | 1,427,958 |
| Feb 6, 2026 | 32.11 | 32.69 | 32.11 | 32.64 | 32.64 | 2.93% | 1,382,135 |
| Feb 5, 2026 | 31.80 | 32.09 | 31.63 | 31.71 | 31.71 | -0.94% | 1,340,990 |
| Feb 4, 2026 | 32.04 | 32.20 | 31.63 | 32.01 | 32.01 | 0.25% | 1,678,413 |
| Feb 3, 2026 | 31.99 | 32.21 | 31.55 | 31.93 | 31.93 | 0.16% | 1,243,119 |
| Feb 2, 2026 | 31.50 | 31.97 | 31.49 | 31.88 | 31.88 | 0.82% | 1,815,408 |
| Jan 30, 2026 | 31.82 | 32.05 | 31.42 | 31.62 | 31.62 | -0.88% | 1,152,268 |
| Jan 29, 2026 | 32.06 | 32.12 | 31.53 | 31.90 | 31.90 | -0.13% | 1,896,762 |
| Jan 28, 2026 | 32.09 | 32.15 | 31.87 | 31.94 | 31.94 | -0.19% | 1,327,987 |
| Jan 27, 2026 | 32.02 | 32.06 | 31.89 | 32.00 | 32.00 | - | 936,153 |
| Jan 26, 2026 | 32.10 | 32.20 | 31.96 | 32.00 | 32.00 | -0.22% | 1,614,064 |
| Jan 23, 2026 | 32.32 | 32.33 | 31.95 | 32.07 | 32.07 | -0.90% | 1,485,426 |
| Jan 22, 2026 | 32.50 | 32.60 | 32.31 | 32.36 | 32.36 | 0.22% | 1,623,004 |
| Jan 21, 2026 | 31.97 | 32.41 | 31.89 | 32.29 | 32.29 | 1.80% | 1,683,239 |
| Jan 20, 2026 | 31.72 | 32.01 | 31.64 | 31.72 | 31.72 | -1.21% | 1,312,193 |
| Jan 16, 2026 | 32.21 | 32.24 | 32.04 | 32.11 | 32.11 | -0.25% | 1,170,757 |
| Jan 15, 2026 | 32.03 | 32.30 | 31.99 | 32.19 | 32.19 | 1.13% | 1,075,137 |
| Jan 14, 2026 | 31.74 | 31.88 | 31.64 | 31.83 | 31.83 | 0.19% | 1,154,486 |
| Jan 13, 2026 | 31.81 | 31.87 | 31.65 | 31.77 | 31.77 | 0.16% | 1,171,931 |
| Jan 12, 2026 | 31.55 | 31.74 | 31.47 | 31.72 | 31.72 | 0.16% | 1,227,966 |
| Jan 9, 2026 | 31.52 | 31.73 | 31.44 | 31.67 | 31.67 | 0.92% | 1,226,799 |
| Jan 8, 2026 | 31.14 | 31.44 | 31.14 | 31.38 | 31.38 | 0.64% | 900,705 |
| Jan 7, 2026 | 31.41 | 31.46 | 31.11 | 31.18 | 31.18 | -0.70% | 1,236,047 |
| Jan 6, 2026 | 30.85 | 31.42 | 30.83 | 31.40 | 31.40 | 1.72% | 1,305,090 |
| Jan 5, 2026 | 30.58 | 30.98 | 30.58 | 30.87 | 30.87 | 1.28% | 1,957,414 |
| Jan 2, 2026 | 30.20 | 30.55 | 30.08 | 30.48 | 30.48 | 1.36% | 1,937,243 |
| Dec 31, 2025 | 30.33 | 30.34 | 30.06 | 30.07 | 30.07 | -1.02% | 853,884 |
| Dec 30, 2025 | 30.48 | 30.50 | 30.36 | 30.38 | 30.38 | -0.30% | 936,102 |
| Dec 29, 2025 | 30.51 | 30.63 | 30.40 | 30.47 | 30.47 | -0.59% | 858,959 |
| Dec 26, 2025 | 30.69 | 30.70 | 30.54 | 30.65 | 30.65 | -0.10% | 675,586 |
| Dec 24, 2025 | 30.63 | 30.74 | 30.59 | 30.68 | 30.68 | 0.20% | 408,577 |
| Dec 23, 2025 | 30.67 | 30.75 | 30.53 | 30.62 | 30.62 | -0.42% | 877,451 |
| Dec 22, 2025 | 30.58 | 30.82 | 30.58 | 30.75 | 30.75 | 0.99% | 1,165,907 |
| Dec 19, 2025 | 30.18 | 30.51 | 30.18 | 30.45 | 30.45 | 0.93% | 1,018,224 |
| Dec 18, 2025 | 30.29 | 30.46 | 30.11 | 30.17 | 30.17 | 0.50% | 924,966 |
| Dec 17, 2025 | 30.18 | 30.45 | 29.99 | 30.02 | 30.02 | -0.43% | 931,769 |
| Dec 16, 2025 | 30.30 | 30.39 | 29.99 | 30.15 | 30.15 | -0.59% | 767,417 |
| Dec 15, 2025 | 30.61 | 30.61 | 30.25 | 30.33 | 30.33 | -0.33% | 1,395,321 |
| Dec 12, 2025 | 30.87 | 30.91 | 30.36 | 30.43 | 30.43 | -1.30% | 1,425,948 |
| Dec 11, 2025 | 30.50 | 30.87 | 30.50 | 30.83 | 30.83 | 1.08% | 2,367,581 |
| Dec 10, 2025 | 30.03 | 30.61 | 30.02 | 30.50 | 30.50 | 1.23% | 1,468,738 |
| Dec 9, 2025 | 30.11 | 30.37 | 30.08 | 30.13 | 30.00 | -0.17% | 1,100,990 |
| Dec 8, 2025 | 30.39 | 30.40 | 30.11 | 30.18 | 30.05 | -0.43% | 1,043,612 |
| Dec 5, 2025 | 30.29 | 30.47 | 30.23 | 30.31 | 30.18 | 0.13% | 1,217,811 |
| Dec 4, 2025 | 30.07 | 30.36 | 30.04 | 30.27 | 30.14 | 0.63% | 1,472,814 |
| Dec 3, 2025 | 29.83 | 30.10 | 29.82 | 30.08 | 29.95 | 0.87% | 1,442,624 |
| Dec 2, 2025 | 30.00 | 30.04 | 29.79 | 29.82 | 29.69 | -0.30% | 1,016,425 |
| Dec 1, 2025 | 29.83 | 30.15 | 29.82 | 29.91 | 29.78 | -0.70% | 1,061,865 |
| Nov 28, 2025 | 30.04 | 30.18 | 29.99 | 30.12 | 29.99 | 0.57% | 694,875 |
| Nov 26, 2025 | 29.78 | 30.15 | 29.77 | 29.95 | 29.82 | 0.64% | 922,304 |
| Nov 25, 2025 | 29.29 | 29.81 | 29.23 | 29.76 | 29.63 | 1.78% | 972,204 |
| Nov 24, 2025 | 28.97 | 29.30 | 28.92 | 29.24 | 29.11 | 1.07% | 1,093,675 |
| Nov 21, 2025 | 28.38 | 29.10 | 28.34 | 28.93 | 28.80 | 2.33% | 1,555,991 |
| Nov 20, 2025 | 29.13 | 29.24 | 28.25 | 28.27 | 28.14 | -1.67% | 1,679,958 |
| Nov 19, 2025 | 28.77 | 28.94 | 28.61 | 28.75 | 28.62 | 0.07% | 1,338,036 |
| Nov 18, 2025 | 28.51 | 28.87 | 28.43 | 28.73 | 28.60 | 0.24% | 1,525,551 |
| Nov 17, 2025 | 29.09 | 29.19 | 28.55 | 28.66 | 28.53 | -1.71% | 1,612,423 |
| Nov 14, 2025 | 28.87 | 29.37 | 28.87 | 29.16 | 29.03 | -0.24% | 1,749,874 |
| Nov 13, 2025 | 29.67 | 29.80 | 29.15 | 29.23 | 29.10 | -2.01% | 1,524,364 |
| Nov 12, 2025 | 29.80 | 30.00 | 29.78 | 29.83 | 29.70 | 0.30% | 948,994 |
| Nov 11, 2025 | 29.66 | 29.84 | 29.58 | 29.74 | 29.61 | 0.20% | 786,744 |
| Nov 10, 2025 | 29.68 | 29.79 | 29.43 | 29.68 | 29.55 | 0.71% | 986,574 |
| Nov 7, 2025 | 28.91 | 29.48 | 28.90 | 29.47 | 29.34 | 1.34% | 1,369,258 |
| Nov 6, 2025 | 29.40 | 29.51 | 28.98 | 29.08 | 28.95 | -1.09% | 1,402,009 |
| Nov 5, 2025 | 29.14 | 29.56 | 29.14 | 29.40 | 29.27 | 0.86% | 1,048,676 |
| Nov 4, 2025 | 29.13 | 29.34 | 29.08 | 29.15 | 29.02 | -1.09% | 1,775,419 |
| Nov 3, 2025 | 29.51 | 29.51 | 29.10 | 29.47 | 29.34 | -0.30% | 1,707,041 |
| Oct 31, 2025 | 29.44 | 29.62 | 29.33 | 29.56 | 29.43 | 0.51% | 2,800,684 |
| Oct 30, 2025 | 29.48 | 29.80 | 29.39 | 29.41 | 29.28 | -0.81% | 1,284,304 |
| Oct 29, 2025 | 29.81 | 30.03 | 29.53 | 29.65 | 29.52 | -0.77% | 1,310,316 |
| Oct 28, 2025 | 30.15 | 30.15 | 29.85 | 29.88 | 29.75 | -0.96% | 3,406,275 |
| Oct 27, 2025 | 30.25 | 30.31 | 30.09 | 30.17 | 30.04 | 0.47% | 1,233,417 |
| Oct 24, 2025 | 30.19 | 30.24 | 30.03 | 30.03 | 29.90 | 0.40% | 778,847 |
| Oct 23, 2025 | 29.64 | 29.96 | 29.59 | 29.91 | 29.78 | 1.15% | 864,874 |
| Oct 22, 2025 | 29.86 | 29.95 | 29.44 | 29.57 | 29.44 | -1.17% | 950,170 |
| Oct 21, 2025 | 29.76 | 30.04 | 29.69 | 29.92 | 29.79 | 0.34% | 665,883 |
| Oct 20, 2025 | 29.71 | 29.88 | 29.69 | 29.82 | 29.69 | 1.12% | 556,261 |
| Oct 17, 2025 | 29.41 | 29.56 | 29.26 | 29.49 | 29.36 | 0.10% | 934,296 |
| Oct 16, 2025 | 29.92 | 29.92 | 29.31 | 29.46 | 29.33 | -1.14% | 1,804,505 |
| Oct 15, 2025 | 29.96 | 30.11 | 29.55 | 29.80 | 29.67 | 0.20% | 1,022,858 |
| Oct 14, 2025 | 29.14 | 29.91 | 29.12 | 29.74 | 29.61 | 0.95% | 610,706 |
| Oct 13, 2025 | 29.30 | 29.57 | 29.25 | 29.46 | 29.33 | 1.94% | 863,761 |