Schwab U.S. Mid-Cap ETF (SCHM)

NYSEARCA: SCHM · Real-Time Price · USD

36.19

-0.31 (-0.85%)

At close: Jun 26, 2026, 4:00 PM EDT

36.22

+0.03 (0.08%)

After-hours: Jun 26, 2026, 8:00 PM EDT

SCHM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.12	36.43	36.00	36.19	36.19	-0.85%	1,435,700
Jun 25, 2026	36.42	36.66	36.15	36.50	36.50	1.96%	967,427
Jun 24, 2026	35.68	36.04	35.60	35.80	35.80	0.50%	833,003
Jun 23, 2026	35.57	36.02	35.49	35.73	35.62	-1.73%	799,824
Jun 22, 2026	36.26	36.45	36.20	36.36	36.25	0.75%	961,683
Jun 18, 2026	35.92	36.12	35.83	36.09	35.98	1.55%	655,695
Jun 17, 2026	36.10	36.29	35.49	35.54	35.43	-1.33%	1,322,367
Jun 16, 2026	36.43	36.58	35.97	36.02	35.91	-0.83%	723,096
Jun 15, 2026	36.55	36.65	36.28	36.32	36.21	0.83%	863,100
Jun 12, 2026	35.78	36.15	35.62	36.02	35.91	1.09%	1,065,778
Jun 11, 2026	34.88	35.68	34.83	35.63	35.52	2.98%	1,024,090
Jun 10, 2026	34.93	35.43	34.60	34.60	34.50	-1.48%	855,644
Jun 9, 2026	35.23	35.66	34.25	35.12	35.02	0.57%	1,294,900
Jun 8, 2026	35.12	35.24	34.87	34.92	34.82	0.26%	593,165
Jun 5, 2026	35.45	35.48	34.67	34.83	34.73	-2.63%	737,103
Jun 4, 2026	35.54	35.85	35.51	35.77	35.66	0.17%	700,237
Jun 3, 2026	35.61	35.79	35.41	35.71	35.60	-0.03%	832,881
Jun 2, 2026	35.33	35.76	35.31	35.72	35.61	1.08%	904,021
Jun 1, 2026	35.16	35.48	35.08	35.34	35.23	0.03%	815,077
May 29, 2026	35.27	35.34	35.11	35.33	35.22	0.11%	938,737
May 28, 2026	35.10	35.44	34.93	35.29	35.18	0.40%	1,839,223
May 27, 2026	35.34	35.37	35.10	35.15	35.05	-0.14%	956,171
May 26, 2026	35.07	35.28	34.93	35.20	35.09	1.35%	755,413
May 22, 2026	34.70	34.85	34.59	34.73	34.63	0.49%	714,778
May 21, 2026	34.02	34.63	33.85	34.56	34.46	1.11%	1,983,029
May 20, 2026	33.81	34.22	33.56	34.18	34.08	1.88%	3,895,015
May 19, 2026	33.60	33.78	33.32	33.55	33.45	-0.71%	4,378,828
May 18, 2026	34.07	34.11	33.60	33.79	33.69	-0.47%	1,151,860
May 15, 2026	34.19	34.19	33.91	33.95	33.85	-1.74%	1,105,187
May 14, 2026	34.55	34.69	34.40	34.55	34.45	0.23%	766,517
May 13, 2026	34.69	34.69	34.23	34.47	34.37	-0.12%	765,195
May 12, 2026	34.67	34.67	34.06	34.51	34.41	-0.89%	1,198,464
May 11, 2026	34.86	34.96	34.77	34.82	34.72	0.23%	799,993
May 8, 2026	34.68	34.75	34.46	34.74	34.64	1.22%	888,016
May 7, 2026	35.00	35.03	34.22	34.32	34.22	-1.86%	1,236,076
May 6, 2026	34.84	35.04	34.64	34.97	34.87	1.57%	962,748
May 5, 2026	34.16	34.50	34.08	34.43	34.33	1.50%	926,199
May 4, 2026	34.05	34.23	33.77	33.92	33.82	-0.38%	1,291,548
May 1, 2026	34.05	34.14	33.90	34.05	33.95	0.29%	1,300,787
Apr 30, 2026	33.51	33.99	33.49	33.95	33.85	1.86%	796,400
Apr 29, 2026	33.49	33.55	33.20	33.33	33.23	0.03%	1,511,710
Apr 28, 2026	33.69	33.72	33.18	33.32	33.22	-1.24%	969,290
Apr 27, 2026	33.72	33.87	33.56	33.74	33.64	0.21%	874,076
Apr 24, 2026	33.74	33.81	33.48	33.67	33.57	0.06%	920,325
Apr 23, 2026	33.73	33.84	33.25	33.65	33.55	-0.36%	909,607
Apr 22, 2026	34.06	34.07	33.61	33.77	33.67	0.30%	1,118,566
Apr 21, 2026	34.04	34.21	33.62	33.67	33.57	-0.77%	1,087,080
Apr 20, 2026	33.66	33.96	33.63	33.93	33.83	0.50%	801,571
Apr 17, 2026	33.50	33.95	33.45	33.76	33.66	1.72%	972,793
Apr 16, 2026	33.09	33.28	33.04	33.19	33.09	0.58%	781,058
Apr 15, 2026	33.12	33.18	32.87	33.00	32.90	-0.30%	836,249
Apr 14, 2026	33.07	33.16	32.89	33.10	33.00	0.64%	615,512
Apr 13, 2026	32.32	32.90	32.31	32.89	32.79	1.54%	863,199
Apr 10, 2026	32.60	32.60	32.35	32.39	32.29	-0.28%	938,309
Apr 9, 2026	32.35	32.60	32.27	32.48	32.38	0.09%	1,102,752
Apr 8, 2026	32.40	32.62	32.22	32.45	32.35	3.15%	1,254,856
Apr 7, 2026	31.37	31.63	31.22	31.46	31.37	-0.03%	1,570,087
Apr 6, 2026	31.39	31.51	31.19	31.47	31.38	0.25%	1,671,775
Apr 2, 2026	30.72	31.65	30.67	31.39	31.30	0.45%	3,561,589
Apr 1, 2026	31.18	31.50	31.18	31.25	31.16	0.94%	2,438,038
Mar 31, 2026	30.39	31.09	30.30	30.96	30.87	3.30%	2,125,401
Mar 30, 2026	30.64	30.64	29.84	29.97	29.88	-1.12%	1,392,347
Mar 27, 2026	30.68	30.75	30.23	30.31	30.22	-1.49%	1,117,875
Mar 26, 2026	31.04	31.36	30.76	30.77	30.68	-1.91%	1,461,363
Mar 25, 2026	31.41	31.54	31.04	31.37	31.28	0.76%	1,088,519
Mar 24, 2026	30.75	31.38	30.71	31.21	31.04	0.81%	1,316,358
Mar 23, 2026	31.05	31.49	30.85	30.96	30.79	1.61%	1,540,463
Mar 20, 2026	31.15	31.19	30.30	30.47	30.31	-2.43%	1,118,051
Mar 19, 2026	30.80	31.38	30.76	31.23	31.06	0.29%	1,698,073
Mar 18, 2026	31.31	31.50	31.14	31.14	30.97	-0.92%	1,015,985
Mar 17, 2026	31.30	31.54	31.30	31.43	31.26	0.96%	808,027
Mar 16, 2026	31.19	31.44	31.09	31.13	30.96	0.87%	1,032,528
Mar 13, 2026	31.14	31.29	30.79	30.86	30.69	-0.16%	1,358,945
Mar 12, 2026	31.24	31.38	30.88	30.91	30.74	-2.06%	2,402,449
Mar 11, 2026	31.48	31.70	31.34	31.56	31.39	-0.06%	1,185,000
Mar 10, 2026	31.74	32.08	31.54	31.58	31.41	-0.50%	1,788,418
Mar 9, 2026	31.08	31.80	30.72	31.74	31.57	1.12%	3,288,104
Mar 6, 2026	31.57	31.61	31.24	31.39	31.22	-2.18%	1,862,072
Mar 5, 2026	32.33	32.56	31.84	32.09	31.92	-1.62%	2,194,300
Mar 4, 2026	32.66	32.75	32.32	32.62	32.44	0.40%	1,230,440
Mar 3, 2026	32.31	32.65	31.76	32.49	32.31	-1.72%	2,597,792
Mar 2, 2026	32.56	33.14	32.55	33.06	32.88	0.52%	1,432,589
Feb 27, 2026	32.76	32.90	32.61	32.89	32.71	-0.72%	1,002,831
Feb 26, 2026	32.98	33.16	32.73	33.13	32.95	0.79%	1,131,465
Feb 25, 2026	33.02	33.02	32.66	32.87	32.69	0.18%	1,008,025
Feb 24, 2026	32.50	32.85	32.48	32.81	32.63	0.95%	1,490,731
Feb 23, 2026	32.82	32.91	32.32	32.50	32.32	-1.43%	1,978,938
Feb 20, 2026	32.73	33.18	32.67	32.97	32.79	0.52%	5,787,440
Feb 19, 2026	32.61	32.81	32.57	32.80	32.62	0.06%	981,850
Feb 18, 2026	32.56	32.94	32.47	32.78	32.60	0.74%	1,035,722
Feb 17, 2026	32.52	32.65	32.19	32.54	32.36	-0.03%	2,020,477
Feb 13, 2026	32.24	32.76	32.02	32.55	32.37	1.09%	1,251,013
Feb 12, 2026	32.95	33.13	32.05	32.20	32.03	-1.68%	1,432,540
Feb 11, 2026	32.98	33.05	32.49	32.75	32.57	-0.06%	1,111,926
Feb 10, 2026	32.76	32.96	32.68	32.77	32.59	0.03%	1,115,582
Feb 9, 2026	32.59	32.84	32.49	32.76	32.58	0.37%	1,427,958
Feb 6, 2026	32.11	32.69	32.11	32.64	32.46	2.93%	1,382,162
Feb 5, 2026	31.80	32.09	31.63	31.71	31.54	-0.94%	1,341,427
Feb 4, 2026	32.04	32.20	31.63	32.01	31.84	0.25%	1,678,755
Feb 3, 2026	31.99	32.21	31.55	31.93	31.76	0.16%	1,248,820