Dark

SCHA
Schwab U.S Small- Cap ETF
stock NYSE ETF

Market Open

Aug 6, 2026 3:14:54 PM EDT

34.53USD-0.433%(-0.15)1,431,542

34.53Bid 34.54Ask 0.01Spread

Pre-market

Aug 6, 2026 9:07:30 AM EDT

34.58USD-0.288%(-0.10)1,466

After-hours

Aug 5, 2026 4:10:30 PM EDT

34.69USD+0.029%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	34.4700	34.870000	34.360000	34.5300	-0.461%	1,431,542	0.000%
2026-08-05	35.0500	35.190000	34.680000	34.6900	-1.027%	1,659,069	-0.461%
2026-08-04	34.4600	35.120000	34.430000	35.0500	+2.545%	1,832,411	-1.484%
2026-08-03	33.5400	34.225000	33.460000	34.1800	+1.847%	1,783,473	+1.024%
2026-07-31	34.0000	34.075000	33.200100	33.5600	-0.386%	3,241,047	+2.890%
2026-07-30	33.3600	33.710000	33.215000	33.6900	+2.526%	2,175,929	+2.493%
2026-07-29	33.4800	33.560000	32.800000	32.8600	-2.086%	1,785,624	+5.082%
2026-07-28	33.6300	33.760000	33.215000	33.5600	-0.915%	1,979,844	+2.890%
2026-07-27	34.2100	34.350000	33.600000	33.8700	-0.177%	2,477,615	+1.949%
2026-07-24	34.3100	34.320000	33.860000	33.9300	-0.963%	2,044,122	+1.768%
2026-07-23	34.1300	34.490000	34.060000	34.2600	-0.523%	1,936,350	+0.788%
2026-07-22	34.4400	34.660000	34.415000	34.4400	-0.520%	1,869,731	+0.261%
2026-07-21	34.2200	34.645000	34.150000	34.6200	+2.214%	1,733,310	-0.260%
2026-07-20	34.2500	34.360000	33.870000	33.8700	-0.529%	2,719,012	+1.949%
2026-07-17	33.7700	34.340000	33.710000	34.0500	-0.584%	2,263,190	+1.410%
2026-07-16	34.2300	34.620100	34.094800	34.2500	-0.782%	2,082,551	+0.818%
2026-07-15	34.6500	34.750000	34.151000	34.5200	-0.145%	2,357,770	+0.029%
2026-07-14	34.7500	34.790000	34.440000	34.5700	+0.728%	6,400,705	-0.116%
2026-07-13	34.6400	34.735000	34.205000	34.3200	-1.690%	2,519,071	+0.612%
2026-07-10	34.9200	34.985000	34.540000	34.9100	-0.172%	1,829,416	-1.089%
2026-07-09	34.7000	35.195000	34.622100	34.9700	+1.924%	1,795,563	-1.258%
2026-07-08	34.2200	34.440000	33.835000	34.3100	-0.551%	2,139,887	+0.641%
2026-07-07	34.8400	35.000000	34.220000	34.5000	-1.541%	1,836,346	+0.087%
2026-07-06	35.0500	35.327700	35.000000	35.0400	+0.344%	2,700,600	-1.455%
2026-07-02	35.7600	35.885000	34.565000	34.9200	-1.965%	1,539,153	-1.117%
2026-07-01	35.7900	36.035100	35.590000	35.6200	-1.412%	2,866,625	-3.060%
2026-06-30	35.6900	36.200000	35.630000	36.1300	+1.290%	3,130,021	-4.428%
2026-06-29	35.5700	35.680000	34.960000	35.6700	+0.507%	2,352,947	-3.196%
2026-06-26	35.2600	35.690000	35.190000	35.4900	-0.477%	3,161,750	-2.705%
2026-06-25	35.5000	35.799900	35.209900	35.6600	+2.207%	2,463,845	-3.169%
2026-06-24	34.7900	35.163352	34.695000	34.8900	+0.115%	1,846,986	-1.032%
2026-06-23	34.6500	35.170000	34.580000	34.8500	-1.720%	1,995,517	-0.918%
2026-06-22	35.4200	35.590000	35.300000	35.4600	+0.767%	2,348,910	-2.623%
2026-06-18	34.9900	35.225000	34.805500	35.1900	+2.207%	1,496,731	-1.876%
2026-06-17	34.9300	35.160100	34.350000	34.4300	-1.063%	2,095,943	+0.290%
2026-06-16	35.2700	35.460000	34.755000	34.8000	-1.108%	1,639,702	-0.776%
2026-06-15	35.4100	35.530000	35.115000	35.1900	+1.005%	1,880,652	-1.876%
2026-06-12	34.5500	35.095000	34.460000	34.8400	+1.161%	2,222,276	-0.890%
2026-06-11	33.6000	34.470000	33.550000	34.4400	+3.423%	2,017,658	+0.261%
2026-06-10	33.5600	34.150000	33.265000	33.3000	-1.040%	2,413,895	+3.694%
2026-06-09	33.8600	34.320000	32.780000	33.6500	+0.448%	2,773,966	+2.615%
2026-06-08	33.6300	33.820000	33.420000	33.5000	+0.934%	1,566,690	+3.075%
2026-06-05	34.0000	34.090000	33.010000	33.1900	-3.405%	2,057,855	+4.037%
2026-06-04	33.9300	34.480000	33.860000	34.3600	+0.851%	1,576,723	+0.495%
2026-06-03	34.1600	34.205000	33.890000	34.0700	-0.584%	1,584,563	+1.350%
2026-06-02	34.0600	34.340100	34.040000	34.2700	+0.440%	1,277,860	+0.759%
2026-06-01	33.8900	34.250000	33.765000	34.1200	+0.206%	3,140,619	+1.202%
2026-05-29	34.1400	34.199600	33.865000	34.0500	-0.322%	1,384,361	+1.410%
2026-05-28	33.9100	34.280000	33.735000	34.1600	+0.530%	2,161,275	+1.083%
2026-05-27	34.1100	34.180000	33.880000	33.9800	+0.029%	1,923,178	+1.619%
2026-05-26	33.6900	34.000000	33.600000	33.9700	+1.920%	1,850,793	+1.649%
2026-05-22	33.2800	33.490000	33.195000	33.3300	+0.482%	1,359,541	+3.600%
2026-05-21	32.5900	33.255000	32.420000	33.1700	+1.221%	3,712,103	+4.100%
2026-05-20	32.3000	32.775000	32.105000	32.7700	+2.215%	2,194,927	+5.371%
2026-05-19	32.1400	32.285000	31.800000	32.0600	-0.866%	1,312,743	+7.704%
2026-05-18	32.7100	32.771000	32.116000	32.3400	-0.737%	2,010,641	+6.772%
2026-05-15	32.7100	32.770000	32.500000	32.5800	-1.719%	1,335,239	+5.985%
2026-05-14	33.1600	33.360000	33.020000	33.1500	+0.181%	1,310,868	+4.163%
2026-05-13	33.2300	33.250000	32.820000	33.0900	+0.030%	1,453,769	+4.352%
2026-05-12	33.2900	33.360000	32.600000	33.0800	-1.136%	10,154,120	+4.383%
2026-05-11	33.5600	33.660000	33.425000	33.4600	0.000%	1,992,789	+3.198%
2026-05-08	33.2800	33.475600	33.135000	33.4600	+1.302%	1,319,772	+3.198%
2026-05-07	33.6100	33.640000	32.890000	33.0300	-1.491%	2,329,903	+4.541%
2026-05-06	33.4300	33.549900	33.180000	33.5300	+1.146%	3,204,047	+2.982%
2026-05-05	32.7900	33.206000	32.759500	33.1500	+1.937%	2,807,948	+4.163%
2026-05-04	32.5800	32.819900	32.345000	32.5200	-0.307%	1,834,014	+6.181%
2026-05-01	32.4500	32.635000	32.329900	32.6200	+0.617%	1,803,480	+5.855%
2026-04-30	31.8800	32.475000	31.850000	32.4200	+2.110%	2,147,044	+6.508%
2026-04-29	32.0200	32.065000	31.610000	31.7500	-0.719%	1,936,001	+8.756%
2026-04-28	32.2400	32.370000	31.870000	31.9800	-1.205%	1,616,702	+7.974%
2026-04-27	32.3000	32.480000	32.230000	32.3700	+0.434%	1,341,569	+6.673%
2026-04-24	32.2100	32.385000	31.945000	32.2300	+0.468%	1,212,732	+7.136%
2026-04-23	32.2100	32.330000	31.680000	32.0800	-0.527%	1,687,093	+7.637%
2026-04-22	32.4600	32.470000	32.109900	32.2500	+0.405%	1,160,393	+7.070%
2026-04-21	32.5200	32.690000	32.025000	32.1200	-0.925%	1,944,403	+7.503%
2026-04-20	32.1200	32.460000	32.120000	32.4200	+0.558%	3,512,480	+6.508%
2026-04-17	31.9900	32.435000	31.935000	32.2400	+2.058%	1,847,676	+7.103%
2026-04-16	31.4700	31.630000	31.400000	31.5900	+0.541%	1,359,933	+9.307%
2026-04-15	31.4200	31.490000	31.210000	31.4200	-0.032%	1,679,525	+9.898%
2026-04-14	31.3700	31.500000	31.210000	31.4300	+0.705%	1,625,213	+9.863%
2026-04-13	30.6300	31.210000	30.610000	31.2100	+1.728%	2,128,669	+10.638%
2026-04-10	30.9000	30.930000	30.600000	30.6800	-0.454%	2,066,012	+12.549%
2026-04-09	30.4800	30.905000	30.480000	30.8200	+0.752%	1,503,871	+12.038%
2026-04-08	30.6600	30.809900	30.360000	30.5900	+3.066%	1,635,887	+12.880%
2026-04-07	29.5300	29.779000	29.350000	29.6800	+0.135%	2,232,421	+16.341%
2026-04-06	29.5100	29.690000	29.390000	29.6400	+0.407%	2,751,030	+16.498%
2026-04-02	28.8000	29.690000	28.770000	29.5200	+0.579%	3,303,890	+16.972%
2026-04-01	29.3200	29.640000	29.300000	29.3500	+0.928%	2,807,717	+17.649%
2026-03-31	28.5100	29.200000	28.425000	29.0800	+3.561%	3,774,483	+18.741%
2026-03-30	28.7200	28.750000	27.940000	28.0800	-1.335%	3,192,530	+22.970%
2026-03-27	28.7800	28.870000	28.380000	28.4600	-1.625%	2,480,656	+21.328%
2026-03-26	29.1200	29.459900	28.915000	28.9300	-1.866%	2,162,530	+19.357%
2026-03-25	29.4500	29.610000	29.180000	29.4800	+0.821%	2,909,582	+17.130%
2026-03-24	28.8100	29.390000	28.770000	29.2400	+0.654%	3,247,308	+18.092%
2026-03-23	28.9800	29.490100	28.890000	29.0500	+2.073%	4,355,529	+18.864%
2026-03-20	29.0150	29.110000	28.249900	28.4600	-2.233%	3,152,409	+21.328%
2026-03-19	28.5800	29.320300	28.540000	29.1100	+0.622%	2,698,054	+18.619%
2026-03-18	29.1500	29.270000	28.930000	28.9300	-1.195%	2,537,754	+19.357%
2026-03-17	29.1700	29.425000	29.140000	29.2800	+0.861%	2,927,199	+17.930%
2026-03-16	29.0800	29.330000	29.010000	29.0300	+1.115%	3,105,328	+18.946%
2026-03-13	28.9900	29.150000	28.622000	28.7100	-0.209%	3,613,472	+20.272%
2026-03-12	29.0500	29.100000	28.723400	28.7700	-2.276%	4,367,629	+20.021%
2026-03-11	29.3600	29.560000	29.163900	29.4400	-0.034%	3,800,549	+17.289%
2026-03-10	29.4700	29.950000	29.350000	29.4500	-0.136%	5,363,227	+17.250%
2026-03-09	28.8400	29.570000	28.460000	29.4900	+1.028%	5,624,598	+17.091%
2026-03-06	29.3500	29.436531	29.090000	29.1900	-2.375%	3,368,729	+18.294%
2026-03-05	30.1300	30.345000	29.612918	29.9000	-1.677%	4,817,114	+15.485%
2026-03-04	30.3800	30.510100	30.100000	30.4100	+0.762%	2,800,629	+13.548%
2026-03-03	29.9200	30.385000	29.485000	30.1800	-1.758%	4,831,475	+14.414%
2026-03-02	30.1100	30.789900	30.110000	30.7200	+0.655%	3,840,555	+12.402%
2026-02-27	30.5100	30.580000	30.290000	30.5200	-1.326%	4,532,746	+13.139%
2026-02-26	30.7700	30.965100	30.500000	30.9300	+0.684%	3,262,118	+11.639%
2026-02-25	30.8500	30.900000	30.500000	30.7200	+0.228%	2,817,186	+12.402%
2026-02-24	30.3700	30.710000	30.310100	30.6500	+0.955%	7,544,878	+12.659%
2026-02-23	30.7900	30.850000	30.150000	30.3600	-1.779%	4,256,109	+13.735%
2026-02-20	30.6400	31.130000	30.590000	30.9100	+0.422%	5,565,981	+11.711%
2026-02-19	30.5800	30.785000	30.470000	30.7800	+0.098%	3,645,867	+12.183%
2026-02-18	30.6100	31.006000	30.485000	30.7500	+0.523%	3,701,223	+12.293%
2026-02-17	30.5500	30.735500	30.220000	30.5900	-0.065%	2,337,657	+12.880%
2026-02-13	30.3700	30.865000	30.143000	30.6100	+0.990%	2,418,450	+12.806%
2026-02-12	31.0700	31.185000	30.119900	30.3100	-1.623%	3,408,525	+13.923%
2026-02-11	31.1400	31.210000	30.570000	30.8100	-0.324%	4,952,519	+12.074%
2026-02-10	30.9900	31.139900	30.875000	30.9100	-0.226%	3,249,970	+11.711%
2026-02-09	30.8100	31.057800	30.665000	30.9800	+0.291%	3,794,616	+11.459%
2026-02-06	30.3200	30.960000	30.320000	30.8900	+3.276%	3,746,192	+11.784%
2026-02-05	30.1300	30.460000	29.805000	29.9100	-1.482%	3,213,924	+15.446%
2026-02-04	30.5800	30.690000	30.000000	30.3600	-0.296%	3,097,144	+13.735%
2026-02-03	30.5000	30.712400	29.995000	30.4500	+0.132%	3,452,450	+13.399%
2026-02-02	29.9400	30.560000	29.920000	30.4100	+1.232%	2,673,195	+13.548%
2026-01-30	30.2500	30.470000	29.870000	30.0400	-1.119%	3,820,181	+14.947%
2026-01-29	30.4200	30.540000	29.950000	30.3800	+0.198%	2,879,359	+13.660%
2026-01-28	30.6000	30.660000	30.280000	30.3200	-0.460%	2,632,325	+13.885%
2026-01-27	30.4700	30.517800	30.298400	30.4600	0.000%	2,259,855	+13.362%
2026-01-26	30.5600	30.677500	30.370000	30.4600	-0.295%	3,084,831	+13.362%
2026-01-23	31.0000	31.031900	30.499400	30.5500	-1.674%	2,687,728	+13.028%
2026-01-22	31.0700	31.250000	31.015000	31.0700	+0.680%	3,032,273	+11.136%
2026-01-21	30.4400	30.949000	30.350600	30.8600	+2.185%	2,968,839	+11.892%
2026-01-20	30.0400	30.430000	30.040000	30.2000	-1.113%	3,235,706	+14.338%
2026-01-16	30.6200	30.665000	30.450100	30.5400	-0.098%	3,456,142	+13.065%
2026-01-15	30.4000	30.725000	30.385000	30.5700	+0.924%	3,796,100	+12.954%
2026-01-14	30.1100	30.320000	30.020000	30.2900	+0.531%	2,579,232	+13.998%
2026-01-13	30.2300	30.280000	30.020000	30.1300	-0.099%	4,344,815	+14.603%
2026-01-12	29.9500	30.170000	29.850000	30.1600	+0.166%	2,941,743	+14.489%
2026-01-09	29.9900	30.191200	29.810000	30.1100	+0.905%	3,397,108	+14.680%
2026-01-08	29.4700	29.876000	29.410000	29.8400	+0.879%	2,893,330	+15.717%
2026-01-07	29.7100	29.780000	29.410100	29.5800	-0.404%	2,985,412	+16.734%
2026-01-06	29.1800	29.706500	29.110000	29.7000	+1.712%	3,549,248	+16.263%
2026-01-05	28.9300	29.300000	28.895000	29.2000	+1.389%	4,032,823	+18.253%
2026-01-02	28.6100	28.850000	28.455000	28.8000	+1.124%	4,656,811	+19.896%
2025-12-31	28.7200	28.730000	28.460100	28.4800	-0.870%	2,926,793	+21.243%
2025-12-30	28.9100	28.929900	28.720000	28.7300	-0.623%	2,543,760	+20.188%
2025-12-29	28.9600	29.075000	28.833300	28.9100	-0.619%	4,553,781	+19.440%
2025-12-26	29.1900	29.190000	28.975000	29.0900	-0.274%	3,837,775	+18.701%
2025-12-24	29.0800	29.197100	29.025000	29.1700	+0.309%	2,009,236	+18.375%
2025-12-23	29.1400	29.215000	29.000000	29.0800	-0.581%	3,885,367	+18.741%
2025-12-22	29.1100	29.369900	29.110000	29.2500	+1.071%	3,627,661	+18.051%
2025-12-19	28.8000	29.019900	28.740000	28.9400	+0.766%	4,272,973	+19.316%
2025-12-18	28.8700	29.035000	28.680000	28.7200	+0.490%	4,521,752	+20.230%
2025-12-17	28.8400	29.070000	28.533100	28.5800	-0.660%	5,229,971	+20.819%
2025-12-16	28.8700	29.030000	28.610000	28.7700	-0.587%	4,341,118	+20.021%
2025-12-15	29.2900	29.310000	28.890000	28.9400	-0.584%	3,414,829	+19.316%
2025-12-12	29.5600	29.600000	29.055000	29.1100	-1.389%	3,461,306	+18.619%
2025-12-11	29.2300	29.560000	29.210000	29.5200	+0.992%	4,415,476	+16.972%
2025-12-10	28.7600	29.420000	28.725000	29.2300	+1.212%	3,932,033	+18.132%
2025-12-09	28.7400	29.060000	28.740000	28.8800	+0.208%	3,691,281	+19.564%
2025-12-08	29.0500	29.050000	28.762200	28.8200	-0.104%	2,350,648	+19.813%
2025-12-05	28.8800	29.050000	28.815800	28.8500	-0.138%	2,621,534	+19.688%
2025-12-04	28.6700	29.000000	28.615000	28.8900	+0.592%	2,963,563	+19.522%
2025-12-03	28.3400	28.750000	28.301000	28.7200	+1.556%	3,695,383	+20.230%
2025-12-02	28.5300	28.547500	28.275000	28.2800	-0.423%	2,177,251	+22.100%
2025-12-01	28.3200	28.589900	28.300000	28.4000	-0.838%	3,157,613	+21.585%
2025-11-28	28.6100	28.680000	28.520000	28.6400	+0.456%	2,576,553	+20.566%
2025-11-26	28.3200	28.710000	28.260000	28.5100	+0.671%	3,633,493	+21.115%
2025-11-25	27.7700	28.360300	27.770000	28.3200	+2.238%	2,610,136	+21.928%
2025-11-24	27.3300	27.740100	27.240000	27.7000	+1.614%	2,690,986	+24.657%
2025-11-21	26.6000	27.430000	26.570000	27.2600	+2.907%	4,391,885	+26.669%
2025-11-20	27.3300	27.510000	26.455000	26.4900	-1.670%	4,234,226	+30.351%
2025-11-19	27.0000	27.230000	26.820000	26.9400	-0.074%	3,151,451	+28.174%
2025-11-18	26.6900	27.130100	26.650000	26.9600	+0.298%	6,401,689	+28.079%
2025-11-17	27.3700	27.460100	26.780000	26.8800	-2.005%	3,647,942	+28.460%
2025-11-14	27.0400	27.609900	27.010000	27.4300	+0.036%	6,418,061	+25.884%
2025-11-13	27.9200	28.049900	27.325000	27.4200	-2.385%	4,394,835	+25.930%
2025-11-12	28.1500	28.380000	28.054600	28.0900	-0.107%	4,398,296	+22.926%
2025-11-11	27.9400	28.142600	27.880000	28.1200	+0.429%	2,055,291	+22.795%
2025-11-10	28.0400	28.149900	27.799900	28.0000	+0.937%	3,913,345	+23.321%
2025-11-07	27.3200	27.745000	27.160000	27.7400	+0.909%	3,878,322	+24.477%
2025-11-06	27.9000	27.949900	27.435000	27.4900	-1.434%	3,102,320	+25.609%
2025-11-05	27.6300	28.010000	27.605000	27.8900	+1.344%	2,139,635	+23.808%
2025-11-04	27.5800	27.806500	27.510000	27.5200	-1.679%	1,962,052	+25.472%
2025-11-03	28.0100	28.060000	27.605000	27.9900	-0.285%	3,867,916	+23.365%
2025-10-31	27.9300	28.115000	27.800000	28.0700	+0.573%	3,922,050	+23.014%
2025-10-30	27.9700	28.270300	27.880000	27.9100	-0.853%	7,085,972	+23.719%
2025-10-29	28.4100	28.620000	27.955500	28.1500	-1.159%	4,717,519	+22.664%
2025-10-28	28.6000	28.675000	28.410000	28.4800	-0.593%	4,167,412	+21.243%
2025-10-27	28.7200	28.820000	28.570100	28.6500	+0.526%	2,437,821	+20.524%
2025-10-24	28.5600	28.700000	28.490000	28.5000	+0.956%	3,313,650	+21.158%
2025-10-23	28.0000	28.300000	27.940000	28.2300	+1.147%	1,776,527	+22.317%
2025-10-22	28.2000	28.280000	27.700000	27.9100	-1.308%	2,569,498	+23.719%
2025-10-21	28.2200	28.420100	28.080000	28.2800	-0.035%	2,268,461	+22.100%
2025-10-20	28.1000	28.307300	28.060000	28.2900	+1.873%	2,155,353	+22.057%
2025-10-17	27.7200	27.930000	27.580000	27.7700	-0.395%	4,296,592	+24.343%
2025-10-16	28.4700	28.490000	27.740000	27.8800	-1.762%	6,775,071	+23.852%
2025-10-15	28.4100	28.640000	28.060000	28.3800	+0.853%	3,326,142	+21.670%
2025-10-14	27.4100	28.330000	27.370000	28.1400	+1.296%	4,296,844	+22.708%
2025-10-13	27.5500	27.820000	27.485000	27.7800	+2.245%	2,441,579	+24.298%
2025-10-10	28.1300	28.195000	27.145000	27.1700	-3.103%	6,248,963	+27.089%
2025-10-09	28.2500	28.310000	27.960000	28.0400	-0.849%	2,414,497	+23.146%
2025-10-08	28.1300	28.318200	27.970000	28.2800	+1.036%	2,100,689	+22.100%
2025-10-07	28.3900	28.400000	27.888500	27.9900	-1.200%	2,906,879	+23.365%
2025-10-06	28.4700	28.500000	28.245000	28.3300	+0.248%	2,256,633	+21.885%
2025-10-03	28.2000	28.511500	28.200000	28.2600	+0.641%	3,600,309	+22.187%
2025-10-02	28.0050	28.109900	27.821600	28.0800	+0.501%	1,974,491	+22.970%
2025-10-01	27.7800	28.010000	27.780000	27.9400	+0.143%	2,040,999	+23.586%
2025-09-30	27.8500	27.935000	27.620000	27.9000	+0.108%	2,717,180	+23.763%
2025-09-29	28.0400	28.040000	27.780100	27.8700	+0.036%	3,501,596	+23.897%
2025-09-26	27.6500	27.890000	27.610000	27.8600	+0.942%	3,101,796	+23.941%
2025-09-25	27.6000	27.670600	27.440000	27.6000	-0.898%	3,863,552	+25.109%
2025-09-24	28.1200	28.180000	27.840000	27.8500	-1.066%	4,057,418	+23.986%
2025-09-23	28.2800	28.523900	28.100100	28.1500	-0.142%	3,912,887	+22.664%
2025-09-22	28.0600	28.250000	27.914400	28.1900	+0.320%	2,986,412	+22.490%
2025-09-19	28.3900	28.390000	28.052200	28.1000	-0.812%	2,710,728	+22.883%
2025-09-18	27.9600	28.360100	27.900000	28.3300	+2.127%	4,768,087	+21.885%
2025-09-17	27.7700	28.310000	27.520000	27.7400	+0.072%	5,330,297	+24.477%
2025-09-16	27.7700	27.785000	27.530000	27.7200	-0.180%	4,935,990	+24.567%
2025-09-15	27.8000	27.890000	27.720000	27.7700	+0.253%	4,513,736	+24.343%
2025-09-12	27.9300	27.930000	27.665000	27.7000	-0.894%	3,151,726	+24.657%
2025-09-11	27.5600	27.975000	27.490000	27.9500	+1.784%	4,931,822	+23.542%
2025-09-10	27.5700	27.659900	27.347900	27.4600	-0.182%	6,063,626	+25.747%
2025-09-09	27.6500	27.650000	27.350000	27.5100	-0.614%	8,041,042	+25.518%
2025-09-08	27.7200	27.735000	27.485000	27.6800	+0.108%	6,546,612	+24.747%
2025-09-05	27.6400	27.878800	27.340000	27.6500	+0.619%	6,899,046	+24.882%
2025-09-04	27.2200	27.495000	27.140000	27.4800	+1.253%	3,200,182	+25.655%
2025-09-03	27.1400	27.350000	27.000000	27.1400	-0.147%	6,947,554	+27.229%
2025-09-02	26.9500	27.200000	26.890000	27.1800	-0.476%	3,458,108	+27.042%
2025-08-29	27.5100	27.540000	27.230000	27.3100	-0.619%	6,833,922	+26.437%
2025-08-28	27.4800	27.490000	27.318100	27.4800	+0.365%	6,167,287	+25.655%
2025-08-27	27.1700	27.409900	27.120000	27.3800	+0.699%	3,893,095	+26.114%
2025-08-26	27.0600	27.270000	27.060000	27.1900	+0.555%	3,288,960	+26.995%
2025-08-25	27.1900	27.216000	27.020000	27.0400	-0.807%	5,589,190	+27.700%
2025-08-22	26.4400	27.350000	26.440000	27.2600	+3.571%	8,038,265	+26.669%
2025-08-21	26.1500	26.375000	26.092800	26.3200	+0.076%	4,637,232	+31.193%
2025-08-20	26.3400	26.420000	26.087200	26.3000	-0.492%	6,165,336	+31.293%
2025-08-19	26.6000	26.690000	26.350000	26.4300	-0.602%	3,600,273	+30.647%
2025-08-18	26.5000	26.650000	26.490100	26.5900	+0.340%	3,211,394	+29.861%
2025-08-15	26.6900	26.690000	26.400100	26.5000	-0.526%	2,666,779	+30.302%
2025-08-14	26.6400	26.660000	26.413500	26.6400	-1.077%	3,566,026	+29.617%
2025-08-13	26.5600	26.950000	26.540000	26.9300	+1.969%	4,530,073	+28.221%
2025-08-12	25.9000	26.425000	25.850000	26.4100	+2.723%	4,304,207	+30.746%
2025-08-11	25.8100	25.910000	25.670000	25.7100	-0.233%	5,724,668	+34.306%
2025-08-08	25.9100	25.945000	25.735000	25.7700	-0.078%	2,328,610	+33.993%
2025-08-07	26.1100	26.130000	25.625000	25.7900	-0.193%	3,998,206	+33.889%
2025-08-06	25.9000	25.900000	25.700000	25.8400	-0.155%	2,961,868	+33.630%
2025-08-05	25.9000	25.945000	25.600000	25.8800	+0.232%	3,463,407	+33.423%
2025-08-04	25.5100	25.835300	25.460000	25.8200	+2.096%	2,222,885	+33.734%
2025-08-01	25.4300	25.485000	24.953300	25.2900	-1.786%	5,792,389	+36.536%
2025-07-31	25.9200	26.060000	25.700000	25.7500	-1.076%	4,355,622	+34.097%
2025-07-30	26.2300	26.370000	25.874400	26.0300	-0.383%	4,705,988	+32.655%
2025-07-29	26.4500	26.450000	26.040000	26.1300	-0.571%	4,695,237	+32.147%
2025-07-28	26.4100	26.430000	26.220000	26.2800	-0.266%	3,102,239	+31.393%
2025-07-25	26.2800	26.357400	26.080000	26.3500	+0.573%	2,307,128	+31.044%
2025-07-24	26.4300	26.440000	26.190000	26.2000	-1.244%	3,397,162	+31.794%
2025-07-23	26.4000	26.540000	26.301200	26.5300	+1.260%	4,388,729	+30.155%
2025-07-22	25.9800	26.265000	25.880000	26.2000	+0.924%	3,646,941	+31.794%
2025-07-21	26.2200	26.290000	25.940000	25.9600	-0.460%	3,373,692	+33.012%
2025-07-18	26.3100	26.335000	26.025000	26.0800	-0.382%	4,949,684	+32.400%
2025-07-17	25.8500	26.240000	25.833700	26.1800	+1.316%	4,735,620	+31.895%
2025-07-16	25.7600	25.887800	25.390000	25.8400	+0.859%	4,126,622	+33.630%
2025-07-15	26.1800	26.195000	25.610000	25.6200	-1.726%	2,155,835	+34.778%
2025-07-14	25.8600	26.090000	25.840000	26.0700	+0.540%	3,470,544	+32.451%
2025-07-11	26.0600	26.100000	25.900000	25.9300	-1.144%	2,261,426	+33.166%
2025-07-10	26.1100	26.386700	26.045000	26.2300	+0.421%	1,783,681	+31.643%
2025-07-09	26.0400	26.120000	25.850000	26.1200	+0.966%	1,738,261	+32.198%
2025-07-08	25.7900	26.010000	25.786700	25.8700	+0.544%	3,880,386	+33.475%
2025-07-07	25.9100	26.060000	25.573300	25.7300	-1.342%	2,798,831	+34.201%
2025-07-03	25.9600	26.125000	25.960000	26.0800	+0.695%	2,170,551	+32.400%
2025-07-02	25.5900	25.900000	25.484800	25.9000	+1.370%	2,597,543	+33.320%
2025-07-01	25.2000	25.810000	25.170000	25.5500	+0.988%	4,283,042	+35.147%
2025-06-30	25.4100	25.410000	25.255000	25.3000	+0.119%	4,260,932	+36.482%
2025-06-27	25.3200	25.480000	25.105000	25.2700	+0.079%	4,591,196	+36.644%
2025-06-26	24.9600	25.275000	24.940000	25.2500	+1.528%	2,544,309	+36.752%
2025-06-25	25.1500	25.180000	24.840000	24.8700	-1.388%	3,622,803	+38.842%
2025-06-24	25.0600	25.260000	24.990000	25.2200	+1.367%	2,783,963	+36.915%
2025-06-23	24.5400	24.890000	24.330000	24.8800	+1.015%	3,629,924	+38.786%
2025-06-20	24.7800	24.835800	24.530000	24.6300	-0.041%	3,384,260	+40.195%
2025-06-18	24.5400	24.860000	24.470000	24.6400	+0.489%	3,498,721	+40.138%
2025-06-17	24.6100	24.730000	24.505000	24.5200	-1.049%	9,583,322	+40.824%
2025-06-16	24.7500	24.920100	24.649900	24.7800	+1.143%	2,726,323	+39.346%
2025-06-13	24.6400	24.795000	24.400000	24.5000	-1.725%	5,549,075	+40.939%
2025-06-12	24.8400	24.970100	24.770000	24.9300	-0.280%	4,066,109	+38.508%
2025-06-11	25.2000	25.256000	24.960000	25.0000	-0.517%	4,707,485	+38.120%
2025-06-10	25.0900	25.215000	25.030000	25.1300	+0.480%	2,644,358	+37.405%
2025-06-09	25.0700	25.150000	24.950000	25.0100	+0.523%	2,401,449	+38.065%
2025-06-06	24.8200	24.915000	24.760000	24.8800	+1.385%	1,664,245	+38.786%
2025-06-05	24.5600	24.697800	24.370000	24.5400	+0.122%	1,732,219	+40.709%
2025-06-04	24.5900	24.665000	24.480000	24.5100	-0.325%	2,194,336	+40.881%
2025-06-03	24.2500	24.630000	24.180000	24.5900	+1.654%	2,063,504	+40.423%
2025-06-02	24.1700	24.210000	23.840000	24.1900	+0.124%	1,822,030	+42.745%
2025-05-30	24.1600	24.290000	23.970000	24.1600	-0.576%	2,629,896	+42.922%
2025-05-29	24.4100	24.410000	24.110000	24.3000	+0.248%	4,685,526	+42.099%
2025-05-28	24.4900	24.520000	24.191800	24.2400	-0.980%	1,803,125	+42.450%
2025-05-27	24.2500	24.490000	24.080000	24.4800	+2.341%	1,885,716	+41.054%
2025-05-23	23.5700	23.980000	23.550000	23.9200	-0.167%	1,939,122	+44.356%
2025-05-22	23.8600	24.106300	23.760000	23.9600	+0.125%	3,470,739	+44.115%
2025-05-21	24.3700	24.435000	23.895000	23.9300	-2.881%	1,816,805	+44.296%
2025-05-20	24.6100	24.710000	24.530000	24.6400	-0.122%	1,837,544	+40.138%
2025-05-19	24.4200	24.670000	24.360000	24.6700	-0.484%	1,970,114	+39.968%
2025-05-16	24.5700	24.795000	24.510000	24.7900	+0.936%	2,173,682	+39.290%
2025-05-15	24.4000	24.580000	24.280000	24.5600	+0.286%	3,869,695	+40.594%
2025-05-14	24.5800	24.620000	24.434000	24.4900	-0.488%	1,880,149	+40.996%
2025-05-13	24.5900	24.715000	24.530000	24.6100	+0.367%	1,791,278	+40.309%
2025-05-12	24.5200	24.680100	24.275000	24.5200	+3.679%	2,974,191	+40.824%
2025-05-09	23.7500	23.805000	23.545000	23.6500	-0.127%	2,011,069	+46.004%
2025-05-08	23.4700	23.879900	23.390000	23.6800	+1.937%	2,362,460	+45.819%
2025-05-07	23.2500	23.355000	23.064600	23.2300	+0.346%	2,115,346	+48.644%
2025-05-06	23.1300	23.345100	23.020000	23.1500	-0.984%	3,302,947	+49.158%
2025-05-05	23.3200	23.580000	23.270000	23.3800	-0.595%	2,526,188	+47.690%
2025-05-02	23.2500	23.610000	23.240000	23.5200	+2.484%	1,904,660	+46.811%
2025-05-01	22.9500	23.170000	22.740000	22.9500	+0.526%	2,081,357	+50.458%
2025-04-30	22.5900	22.880000	22.325000	22.8300	-0.523%	4,583,413	+51.248%
2025-04-29	22.8000	23.045000	22.620000	22.9500	+0.482%	2,025,124	+50.458%
2025-04-28	22.7900	22.975000	22.565000	22.8400	+0.440%	6,543,059	+51.182%
2025-04-25	22.6200	22.765500	22.480000	22.7400	-0.088%	2,216,610	+51.847%
2025-04-24	22.3500	22.770000	22.250000	22.7600	+2.292%	2,448,808	+51.714%
2025-04-23	22.5400	22.920000	22.210000	22.2500	+1.505%	3,522,311	+55.191%
2025-04-22	21.6100	21.973800	21.574500	21.9200	+2.718%	6,784,227	+57.527%
2025-04-21	21.6400	21.675000	21.123900	21.3400	-2.245%	3,954,007	+61.809%
2025-04-17	21.6800	21.945000	21.620000	21.8300	+0.785%	2,936,362	+58.177%
2025-04-16	21.7700	21.885000	21.380000	21.6600	-1.005%	3,554,063	+59.418%
2025-04-15	21.8800	22.160000	21.785000	21.8800	-0.046%	3,236,571	+57.815%
2025-04-14	22.0300	22.052400	21.500000	21.8900	+1.249%	4,129,893	+57.743%
2025-04-11	21.3100	24.085000	20.925000	21.6200	+1.265%	4,021,032	+59.713%
2025-04-10	21.7200	21.770000	20.770000	21.3500	-4.303%	7,117,052	+61.733%
2025-04-09	20.1900	22.504800	20.090000	22.3100	+9.256%	9,453,223	+54.774%
2025-04-08	21.7200	21.720000	20.140000	20.4200	-2.669%	8,139,265	+69.099%
2025-04-07	20.3300	22.000000	20.036500	20.9800	-0.991%	13,749,454	+64.585%
2025-04-04	21.3900	21.518700	20.611900	21.1900	-4.507%	11,885,782	+62.954%
2025-04-03	22.7800	22.910000	22.180000	22.1900	-6.921%	7,282,130	+55.611%
2025-04-02	23.1600	23.925000	23.120000	23.8400	+1.533%	1,599,532	+44.841%
2025-04-01	23.3900	23.630000	23.110000	23.4800	+0.213%	2,713,475	+47.061%
2025-03-31	23.1600	23.545000	22.921500	23.4300	-0.213%	3,446,325	+47.375%
2025-03-28	23.9400	23.965100	23.342400	23.4800	-2.126%	2,510,046	+47.061%
2025-03-27	24.0900	24.180000	23.875000	23.9900	-0.580%	4,815,588	+43.935%
2025-03-26	24.4000	24.489200	24.015000	24.1300	-1.107%	1,819,896	+43.100%
2025-03-25	24.5400	24.600000	24.320000	24.4000	-0.530%	2,324,229	+41.516%
2025-03-24	24.2600	24.565000	24.220000	24.5300	+2.550%	2,076,902	+40.766%
2025-03-21	23.7800	23.980000	23.660000	23.9200	-0.458%	1,674,666	+44.356%
2025-03-20	23.9800	24.300000	23.930500	24.0300	-0.620%	2,083,455	+43.695%
2025-03-19	23.8700	24.340000	23.840000	24.1800	+1.426%	1,601,617	+42.804%
2025-03-18	23.9300	23.931600	23.730000	23.8400	-0.873%	2,184,742	+44.841%
2025-03-17	23.7100	24.140000	23.680000	24.0500	+1.306%	1,932,633	+43.576%
2025-03-14	23.4300	23.760000	23.340000	23.7400	+2.504%	4,222,315	+45.451%
2025-03-13	23.5800	23.625000	23.040000	23.1600	-1.698%	14,229,998	+49.093%
2025-03-12	23.8000	23.880000	23.373500	23.5600	+0.255%	26,649,989	+46.562%
2025-03-11	23.5500	23.785000	23.248300	23.5000	-0.170%	3,154,968	+46.936%
2025-03-10	23.9200	24.020000	23.329900	23.5400	-2.808%	2,524,473	+46.686%
2025-03-07	24.0600	24.316200	23.675000	24.2200	+0.415%	1,935,835	+42.568%
2025-03-06	24.2200	24.450000	23.979900	24.1200	-1.631%	2,073,356	+43.159%
2025-03-05	24.3000	24.558900	24.075000	24.5200	+1.155%	2,239,214	+40.824%
2025-03-04	24.2800	24.658800	23.880000	24.2400	-1.343%	4,805,974	+42.450%
2025-03-03	25.3400	25.420000	24.444900	24.5700	-2.770%	2,412,982	+40.537%
2025-02-28	24.9100	25.270000	24.840000	25.2700	+1.080%	3,260,793	+36.644%
2025-02-27	25.4100	25.470000	24.985000	25.0000	-1.420%	1,851,437	+38.120%
2025-02-26	25.4400	25.670000	25.285000	25.3600	+0.039%	1,973,982	+36.159%
2025-02-25	25.4400	25.550000	25.103300	25.3500	-0.354%	2,181,514	+36.213%
2025-02-24	25.7000	25.700000	25.260000	25.4400	-0.664%	2,933,942	+35.731%
2025-02-21	26.4900	26.523400	25.540000	25.6100	-2.735%	2,242,022	+34.830%
2025-02-20	26.5700	26.600000	26.162500	26.3300	-1.127%	1,240,901	+31.143%
2025-02-19	26.6000	26.728600	26.560000	26.6300	-0.597%	1,334,346	+29.666%
2025-02-18	26.6400	26.820000	26.605000	26.7900	+0.714%	1,584,766	+28.891%
2025-02-14	26.7300	26.808800	26.570000	26.6000	-0.075%	2,202,952	+29.812%

.dark-mode .hCRD6L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hCRD6L{ color: #333333; background-color: white; border: 2px solid #333333; }SCHASchwab U.S Small- Cap ETFstock NYSE ETF

SCHA
Schwab U.S Small- Cap ETF
stock NYSE ETF