Dark

SCHG
Schwab U.S. Large-Cap Growth ETF
stock NYSE ETF

Market Open

Jul 27, 2026 1:11:12 PM EDT

33.49USD+0.090%(+0.03)3,893,582

33.49Bid 33.50Ask 0.01Spread

Pre-market

Jul 27, 2026 9:27:30 AM EDT

33.83USD+1.106%(+0.37)21,351

After-hours

Jul 24, 2026 4:41:30 PM EDT

33.48USD+0.030%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	33.8600	33.8800	33.4500	33.4900	+0.090%	3,893,582	0.000%
2026-07-24	33.4900	33.7200	33.3723	33.4600	+0.180%	8,112,047	+0.090%
2026-07-23	33.5800	33.6800	33.1950	33.4000	-1.909%	7,389,006	+0.269%
2026-07-22	34.1600	34.1800	33.9911	34.0500	-0.642%	6,066,713	-1.645%
2026-07-21	34.2300	34.2900	34.1350	34.2700	+0.351%	7,088,563	-2.276%
2026-07-20	34.3400	34.4500	34.1400	34.1500	-0.088%	7,217,738	-1.933%
2026-07-17	34.0100	34.3450	33.9401	34.1800	-1.299%	8,490,879	-2.019%
2026-07-16	34.8100	34.8767	34.4800	34.6300	-0.774%	8,052,437	-3.292%
2026-07-15	34.7200	34.9213	34.6800	34.9000	+0.925%	7,705,155	-4.040%
2026-07-14	34.3400	34.6467	34.2850	34.5800	+0.611%	6,061,182	-3.152%
2026-07-13	34.5200	34.6400	34.3000	34.3700	-0.808%	6,331,430	-2.560%
2026-07-10	34.6400	34.6750	34.3050	34.6500	+0.318%	6,418,743	-3.348%
2026-07-09	34.1400	34.5500	34.0550	34.5400	+0.906%	5,948,427	-3.040%
2026-07-08	34.1100	34.2700	33.8700	34.2300	-0.233%	8,756,140	-2.162%
2026-07-07	34.5000	34.5500	34.2150	34.3100	-0.637%	7,942,413	-2.390%
2026-07-06	34.2000	34.5800	34.1800	34.5300	+1.202%	7,024,508	-3.012%
2026-07-02	34.1400	34.4250	33.9150	34.1200	+0.029%	7,701,521	-1.846%
2026-07-01	33.9500	34.3000	33.8250	34.1100	+0.798%	6,497,716	-1.818%
2026-06-30	33.4600	33.9000	33.4600	33.8400	+1.136%	6,676,650	-1.034%
2026-06-29	33.2200	33.5450	33.1400	33.4600	+1.888%	8,968,195	+0.090%
2026-06-26	32.4800	33.0600	32.4300	32.8400	+0.674%	9,456,285	+1.979%
2026-06-25	32.9900	33.0136	32.5200	32.6200	-1.092%	9,591,532	+2.667%
2026-06-24	33.0600	33.4000	32.9101	32.9800	-0.121%	8,750,563	+1.546%
2026-06-23	33.0600	33.3350	33.0150	33.0200	-1.374%	6,120,648	+1.423%
2026-06-22	33.8000	34.0000	33.4600	33.4800	-1.239%	8,435,562	+0.030%
2026-06-18	33.8300	33.9700	33.5323	33.9000	+1.315%	6,551,150	-1.209%
2026-06-17	33.9500	34.0100	33.3700	33.4600	-1.472%	13,526,015	+0.090%
2026-06-16	34.1300	34.1660	33.9345	33.9600	-0.760%	6,087,690	-1.384%
2026-06-15	34.0000	34.3299	33.9600	34.2200	+2.394%	7,657,551	-2.133%
2026-06-12	33.5300	33.5800	33.1150	33.4200	+0.120%	11,997,714	+0.209%
2026-06-11	32.9500	33.4650	32.6800	33.3800	+1.552%	13,145,195	+0.330%
2026-06-10	33.3000	33.5200	32.8500	32.8700	-1.968%	16,471,895	+1.886%
2026-06-09	33.9700	34.1650	32.7800	33.5300	-0.799%	13,967,968	-0.119%
2026-06-08	33.9700	34.1000	33.7509	33.8000	+0.148%	9,065,144	-0.917%
2026-06-05	34.5800	34.6393	33.6100	33.7500	-2.989%	13,512,923	-0.770%
2026-06-04	34.5400	34.8700	34.4700	34.7900	+0.346%	5,329,462	-3.737%
2026-06-03	35.0350	35.0500	34.5803	34.6700	-1.225%	6,648,679	-3.404%
2026-06-02	35.1600	35.2000	34.9794	35.1000	-0.567%	7,140,622	-4.587%
2026-06-01	35.1600	35.4200	35.1000	35.3000	+0.513%	10,121,888	-5.127%
2026-05-29	35.0000	35.2000	34.9700	35.1200	+0.372%	10,682,627	-4.641%
2026-05-28	34.5800	35.0000	34.5500	34.9900	+1.215%	12,431,051	-4.287%
2026-05-27	34.5000	34.6300	34.4750	34.5700	0.000%	8,069,416	-3.124%
2026-05-26	34.5300	34.6500	34.4398	34.5700	+0.582%	8,868,999	-3.124%
2026-05-22	34.4800	34.6000	34.3200	34.3700	+0.204%	7,696,617	-2.560%
2026-05-21	34.1750	34.4601	34.0300	34.3000	-0.029%	7,717,266	-2.362%
2026-05-20	33.9300	34.3200	33.8650	34.3100	+1.239%	13,614,421	-2.390%
2026-05-19	34.0400	34.1500	33.7700	33.8900	-0.877%	8,594,587	-1.180%
2026-05-18	34.2500	34.3750	33.9300	34.1900	-0.204%	10,655,226	-2.047%
2026-05-15	34.3500	34.5351	34.1243	34.2600	-1.240%	9,250,019	-2.248%
2026-05-14	34.3700	34.7423	34.3500	34.6900	+1.078%	8,655,920	-3.459%
2026-05-13	34.0400	34.4300	33.8500	34.3200	+0.734%	9,081,970	-2.418%
2026-05-12	34.0200	34.1100	33.7400	34.0700	-0.176%	85,366,838	-1.702%
2026-05-11	33.9100	34.2600	33.9100	34.1300	+0.029%	10,178,352	-1.875%
2026-05-08	33.9700	34.1400	33.9200	34.1200	+0.679%	9,804,396	-1.846%
2026-05-07	33.9800	34.1600	33.7800	33.8900	+0.237%	11,971,904	-1.180%
2026-05-06	33.4700	33.8400	33.4100	33.8100	+1.776%	9,446,542	-0.946%
2026-05-05	33.2900	33.3050	33.1500	33.2200	+0.423%	8,485,165	+0.813%
2026-05-04	33.1500	33.2750	32.8650	33.0800	-0.181%	9,983,994	+1.239%
2026-05-01	33.1400	33.3600	33.1237	33.1400	+0.699%	9,095,428	+1.056%
2026-04-30	32.8900	32.9800	32.4100	32.9100	+0.642%	11,770,599	+1.762%
2026-04-29	32.6800	32.7412	32.5100	32.7000	-0.214%	9,176,321	+2.416%
2026-04-28	32.7200	32.8400	32.6014	32.7700	-0.727%	10,314,808	+2.197%
2026-04-27	32.8000	33.0300	32.7400	33.0100	+0.273%	8,938,458	+1.454%
2026-04-24	32.5800	32.9500	32.5050	32.9200	+1.480%	9,433,378	+1.731%
2026-04-23	32.6500	32.7250	32.1150	32.4400	-1.248%	14,885,938	+3.237%
2026-04-22	32.6000	32.8750	32.5400	32.8500	+1.608%	8,214,484	+1.948%
2026-04-21	32.6400	32.7400	32.2644	32.3300	-0.645%	13,271,893	+3.588%
2026-04-20	32.5300	32.5900	32.2900	32.5400	-0.245%	9,574,070	+2.919%
2026-04-17	32.4300	32.7099	32.3801	32.6200	+1.525%	13,756,216	+2.667%
2026-04-16	32.2300	32.2650	31.9200	32.1300	+0.125%	10,868,703	+4.233%
2026-04-15	31.6500	32.1100	31.6250	32.0900	+1.841%	16,191,805	+4.363%
2026-04-14	31.1300	31.5500	31.1300	31.5100	+1.809%	10,589,715	+6.284%
2026-04-13	30.4300	30.9550	30.3900	30.9500	+1.442%	11,157,858	+8.207%
2026-04-10	30.5300	30.6400	30.4295	30.5100	+0.197%	30,715,951	+9.767%
2026-04-09	30.3300	30.5000	30.0900	30.4500	+0.329%	12,605,097	+9.984%
2026-04-08	30.6300	30.7050	30.2200	30.3500	+2.430%	17,560,448	+10.346%
2026-04-07	29.4700	29.6300	29.0750	29.6300	+0.305%	19,196,434	+13.027%
2026-04-06	29.4400	29.6200	29.3610	29.5400	+0.408%	15,466,078	+13.372%
2026-04-02	28.9500	29.5200	28.8000	29.4200	+0.034%	18,610,804	+13.834%
2026-04-01	29.3700	29.6000	29.2100	29.4100	+0.961%	19,050,057	+13.873%
2026-03-31	28.4200	29.2100	28.4200	29.1300	+3.665%	30,446,462	+14.967%
2026-03-30	28.4200	28.4650	27.9600	28.1000	-0.319%	22,099,348	+19.181%
2026-03-27	28.7050	28.7257	28.1300	28.1900	-2.389%	27,482,843	+18.801%
2026-03-26	29.3000	29.4550	28.8600	28.8800	-2.234%	16,698,625	+15.963%
2026-03-25	29.6700	29.8300	29.4401	29.5400	+0.613%	19,024,056	+13.372%
2026-03-24	29.4900	29.5600	29.3110	29.3600	-1.145%	19,187,654	+14.067%
2026-03-23	29.7700	30.0450	29.6150	29.7000	+1.400%	25,358,073	+12.761%
2026-03-20	29.7000	29.7200	29.1100	29.2900	-1.711%	24,394,643	+14.339%
2026-03-19	29.7000	29.9500	29.5950	29.8000	-0.468%	27,448,413	+12.383%
2026-03-18	30.2100	30.3499	29.9200	29.9400	-1.318%	22,294,848	+11.857%
2026-03-17	30.3800	30.5450	30.2650	30.3400	+0.231%	13,210,127	+10.382%
2026-03-16	30.1900	30.4450	30.1402	30.2700	+1.204%	15,048,814	+10.638%
2026-03-13	30.3700	30.4900	29.8600	29.9100	-1.091%	21,949,568	+11.969%
2026-03-12	30.5800	30.6250	30.2300	30.2400	-1.818%	21,086,960	+10.747%
2026-03-11	30.8700	31.0550	30.6300	30.8000	-0.065%	15,748,800	+8.734%
2026-03-10	30.9000	31.0800	30.6901	30.8200	-0.259%	24,216,966	+8.663%
2026-03-09	30.2100	30.9700	30.1000	30.9000	+1.212%	30,062,556	+8.382%
2026-03-06	30.5600	30.7850	30.4400	30.5300	-1.421%	25,340,152	+9.695%
2026-03-05	30.8500	31.1100	30.6450	30.9700	+0.032%	32,266,571	+8.137%
2026-03-04	30.7100	31.0800	30.6800	30.9600	+1.044%	18,841,585	+8.172%
2026-03-03	30.2700	30.7400	30.0500	30.6400	-0.584%	40,522,828	+9.302%
2026-03-02	30.3500	30.9300	30.2600	30.8200	+0.260%	29,875,085	+8.663%
2026-02-27	30.5700	30.7650	30.4901	30.7400	-0.711%	20,195,093	+8.946%
2026-02-26	31.2100	31.2200	30.6600	30.9600	-0.769%	18,165,988	+8.172%
2026-02-25	30.9400	31.2400	30.9400	31.2000	+1.299%	10,320,865	+7.340%
2026-02-24	30.4300	30.8300	30.3000	30.8000	+1.050%	14,262,779	+8.734%
2026-02-23	30.8400	30.8766	30.3500	30.4800	-1.391%	14,473,340	+9.875%
2026-02-20	30.5400	31.0200	30.4900	30.9100	+0.848%	17,711,888	+8.347%
2026-02-19	30.5900	30.7308	30.4650	30.6500	-0.195%	13,974,561	+9.266%
2026-02-18	30.5800	30.9000	30.5100	30.7100	+0.590%	21,964,613	+9.052%
2026-02-17	30.3150	30.6600	30.0850	30.5300	+0.329%	20,426,431	+9.695%
2026-02-13	30.5500	30.7050	30.3200	30.4300	-0.262%	21,424,497	+10.056%
2026-02-12	31.2500	31.2700	30.4400	30.5100	-1.992%	20,339,520	+9.767%
2026-02-11	31.4800	31.5000	30.9601	31.1300	-0.480%	12,543,568	+7.581%
2026-02-10	31.4900	31.5800	31.2600	31.2800	-0.446%	16,234,079	+7.065%
2026-02-09	31.0700	31.5400	30.9800	31.4200	+0.996%	16,559,834	+6.588%
2026-02-06	30.6900	31.2000	30.6000	31.1100	+2.134%	15,104,770	+7.650%
2026-02-05	30.7400	30.9200	30.4000	30.4600	-1.995%	21,564,778	+9.947%
2026-02-04	31.4600	31.4700	30.7800	31.0800	-1.145%	31,917,608	+7.754%
2026-02-03	32.1150	32.1300	31.1700	31.4400	-1.964%	22,905,758	+6.520%
2026-02-02	31.8400	32.1900	31.8350	32.0700	+0.219%	11,606,808	+4.428%
2026-01-30	32.0900	32.2200	31.8506	32.0000	-0.744%	13,681,604	+4.656%
2026-01-29	32.4700	32.4800	31.6600	32.2400	-0.769%	15,053,084	+3.877%
2026-01-28	32.6700	32.6800	32.3900	32.4900	-0.215%	11,018,902	+3.078%
2026-01-27	32.5600	32.6500	32.4606	32.5600	+0.308%	8,443,034	+2.856%
2026-01-26	32.3300	32.5800	32.3108	32.4600	+0.464%	9,234,462	+3.173%
2026-01-23	32.2100	32.4500	32.1500	32.3100	+0.404%	10,658,209	+3.652%
2026-01-22	32.1600	32.2600	32.0300	32.1800	+0.878%	11,801,758	+4.071%
2026-01-21	31.6400	32.1150	31.5100	31.9000	+0.981%	23,400,934	+4.984%
2026-01-20	31.8000	31.9790	31.5159	31.5900	-2.379%	19,112,752	+6.015%
2026-01-16	32.5500	32.5800	32.3000	32.3600	-0.247%	9,922,814	+3.492%
2026-01-15	32.6700	32.6800	32.3798	32.4400	+0.031%	12,469,601	+3.237%
2026-01-14	32.6100	32.6300	32.1800	32.4300	-1.128%	13,405,268	+3.269%
2026-01-13	32.9000	32.9850	32.6500	32.8000	-0.334%	10,496,002	+2.104%
2026-01-12	32.6700	33.0100	32.6700	32.9100	+0.152%	11,635,826	+1.762%
2026-01-09	32.7100	32.9300	32.6000	32.8600	+0.520%	9,342,526	+1.917%
2026-01-08	32.8800	32.8900	32.5800	32.6900	-0.699%	11,313,706	+2.447%
2026-01-07	32.8500	33.1400	32.8100	32.9200	+0.244%	10,714,391	+1.731%
2026-01-06	32.7500	32.8600	32.6300	32.8400	+0.336%	9,547,408	+1.979%
2026-01-05	32.7000	32.8400	32.6600	32.7300	+0.708%	11,057,676	+2.322%
2026-01-02	32.8550	32.9700	32.3200	32.5000	-0.368%	12,840,622	+3.046%
2025-12-31	32.8900	32.9100	32.6047	32.6200	-0.791%	7,652,008	+2.667%
2025-12-30	32.8800	32.9850	32.8500	32.8800	-0.152%	8,327,351	+1.855%
2025-12-29	32.9100	33.0000	32.8284	32.9300	-0.484%	7,802,840	+1.701%
2025-12-26	33.1200	33.1899	33.0500	33.0900	-0.060%	6,263,633	+1.209%
2025-12-24	33.0200	33.1200	32.9845	33.1100	+0.242%	4,048,967	+1.148%
2025-12-23	32.7500	33.0400	32.7500	33.0300	+0.609%	7,274,433	+1.393%
2025-12-22	32.8400	32.8644	32.7300	32.8300	+0.613%	8,347,248	+2.010%
2025-12-19	32.3600	32.6300	32.3400	32.6300	+1.304%	10,576,663	+2.636%
2025-12-18	32.1900	32.4000	32.0650	32.2100	+1.289%	10,989,573	+3.974%
2025-12-17	32.4500	32.4650	31.7850	31.8000	-1.852%	21,588,805	+5.314%
2025-12-16	32.2200	32.4701	32.1200	32.4000	+0.217%	16,891,729	+3.364%
2025-12-15	32.7000	32.7297	32.2500	32.3300	-0.523%	13,701,512	+3.588%
2025-12-12	32.9000	32.9700	32.3400	32.5000	-1.605%	13,400,803	+3.046%
2025-12-11	32.8450	33.0500	32.5858	33.0300	+0.152%	10,630,673	+1.393%
2025-12-10	32.8400	33.0700	32.6900	32.9800	+0.182%	10,664,540	+1.546%
2025-12-09	32.8500	32.9900	32.7818	32.9200	+0.030%	8,513,710	+1.731%
2025-12-08	33.0500	33.1000	32.7723	32.9100	-0.242%	13,593,763	+1.762%
2025-12-05	32.9400	33.1300	32.8800	32.9900	+0.304%	8,504,678	+1.516%
2025-12-04	32.9800	32.9800	32.6987	32.8900	+0.152%	10,143,278	+1.824%
2025-12-03	32.6700	32.9000	32.5899	32.8400	+0.183%	9,080,550	+1.979%
2025-12-02	32.7900	32.9799	32.6700	32.7800	+0.367%	9,311,100	+2.166%
2025-12-01	32.5300	32.7800	32.4700	32.6600	-0.427%	9,530,169	+2.541%
2025-11-28	32.7000	32.8100	32.6500	32.8000	+0.521%	4,337,590	+2.104%
2025-11-26	32.5800	32.7200	32.4685	32.6300	+0.679%	11,098,141	+2.636%
2025-11-25	32.0800	32.4650	31.7700	32.4100	+0.871%	12,647,082	+3.332%
2025-11-24	31.6400	32.2000	31.6300	32.1300	+2.423%	12,496,274	+4.233%
2025-11-21	31.2700	31.7182	30.8900	31.3700	+0.642%	32,555,822	+6.758%
2025-11-20	32.4400	32.5950	31.1150	31.1700	-1.919%	22,332,567	+7.443%
2025-11-19	31.6400	32.0900	31.5200	31.7800	+0.633%	16,991,944	+5.381%
2025-11-18	31.7500	31.8900	31.3100	31.5800	-1.251%	23,025,861	+6.048%
2025-11-17	32.1100	32.4165	31.7585	31.9800	-0.868%	16,648,980	+4.722%
2025-11-14	31.7500	32.5115	31.6500	32.2600	+0.031%	13,589,755	+3.813%
2025-11-13	32.7700	32.7900	32.1350	32.2500	-2.273%	17,263,647	+3.845%
2025-11-12	33.2000	33.2178	32.8100	33.0000	-0.121%	8,160,148	+1.485%
2025-11-11	32.9600	33.0900	32.8050	33.0400	-0.091%	7,275,437	+1.362%
2025-11-10	32.8200	33.1500	32.7658	33.0700	+2.194%	9,094,913	+1.270%
2025-11-07	32.2000	32.3750	31.7418	32.3600	-0.216%	15,172,293	+3.492%
2025-11-06	32.9500	32.9600	32.3300	32.4300	-1.727%	14,449,993	+3.269%
2025-11-05	32.8950	33.2000	32.7800	33.0000	+0.243%	8,257,113	+1.485%
2025-11-04	33.0400	33.2900	32.8800	32.9200	-1.790%	10,708,312	+1.731%
2025-11-03	33.6400	33.6699	33.3701	33.5200	+0.419%	8,625,979	-0.089%
2025-10-31	33.6400	33.6400	33.2250	33.3800	+0.603%	8,433,483	+0.330%
2025-10-30	33.5300	33.5477	33.1700	33.1800	-1.514%	11,221,718	+0.934%
2025-10-29	33.6700	33.7385	33.3900	33.6900	+0.567%	10,242,341	-0.594%
2025-10-28	33.4400	33.6152	33.3000	33.5000	+0.813%	9,266,896	-0.030%
2025-10-27	33.0900	33.2650	33.0335	33.2300	+1.652%	7,183,972	+0.782%
2025-10-24	32.6100	32.7800	32.5813	32.6900	+1.082%	6,807,365	+2.447%
2025-10-23	32.0600	32.4000	32.0500	32.3400	+0.842%	8,555,758	+3.556%
2025-10-22	32.3600	32.3900	31.7700	32.0700	-0.804%	8,880,336	+4.428%
2025-10-21	32.3400	32.4200	32.2442	32.3300	0.000%	7,911,448	+3.588%
2025-10-20	32.1000	32.3900	32.0900	32.3300	+1.284%	6,261,944	+3.588%
2025-10-17	31.5900	31.9900	31.5100	31.9200	+0.567%	13,447,228	+4.919%
2025-10-16	32.0600	32.2100	31.5250	31.7400	-0.595%	23,018,502	+5.514%
2025-10-15	32.0800	32.2099	31.6035	31.9300	+0.504%	15,581,688	+4.886%
2025-10-14	31.6800	32.0300	31.3600	31.7700	-0.843%	12,665,091	+5.414%
2025-10-13	31.9500	32.0900	31.7900	32.0400	+2.006%	12,999,648	+4.526%
2025-10-10	32.5400	32.6300	31.3800	31.4100	-3.354%	15,605,726	+6.622%
2025-10-09	32.5400	32.5450	32.3300	32.5000	-0.062%	11,375,546	+3.046%
2025-10-08	32.2400	32.5300	32.2310	32.5200	+1.088%	7,587,772	+2.983%
2025-10-07	32.3800	32.4200	32.0430	32.1700	-0.526%	11,819,664	+4.103%
2025-10-06	32.2600	32.4099	32.1500	32.3400	+0.779%	8,912,149	+3.556%
2025-10-03	32.2200	32.2700	31.9550	32.0900	-0.280%	9,719,012	+4.363%
2025-10-02	32.2600	32.2793	32.0250	32.1800	+0.280%	10,770,024	+4.071%
2025-10-01	31.7300	32.1400	31.7101	32.0900	+0.564%	9,014,890	+4.363%
2025-09-30	31.7600	31.9254	31.6312	31.9100	+0.409%	10,903,479	+4.951%
2025-09-29	31.7800	31.9350	31.7000	31.7800	+0.442%	10,569,598	+5.381%
2025-09-26	31.5700	31.6499	31.3700	31.6400	+0.444%	8,404,666	+5.847%
2025-09-25	31.4300	31.5950	31.2300	31.5000	-0.600%	12,155,104	+6.317%
2025-09-24	31.9300	31.9600	31.5600	31.6900	-0.534%	9,169,272	+5.680%
2025-09-23	32.2000	32.2100	31.7900	31.8600	-1.025%	10,516,616	+5.116%
2025-09-22	31.9200	32.2150	31.9175	32.1900	+0.625%	8,175,998	+4.039%
2025-09-19	31.8800	32.0199	31.7850	31.9900	+0.819%	10,219,942	+4.689%
2025-09-18	31.7700	31.9000	31.6535	31.7300	+0.571%	11,680,967	+5.547%
2025-09-17	31.6500	31.6800	31.2550	31.5500	-0.410%	18,186,393	+6.149%
2025-09-16	31.7500	31.7700	31.6400	31.6800	-0.095%	9,321,677	+5.713%
2025-09-15	31.5700	31.7299	31.5650	31.7100	+0.891%	8,301,135	+5.613%
2025-09-12	31.3800	31.4950	31.3000	31.4300	+0.351%	8,636,009	+6.554%
2025-09-11	31.2400	31.3500	31.1350	31.3200	+0.675%	10,726,643	+6.928%
2025-09-10	31.2800	31.2979	31.0000	31.1100	+0.032%	11,665,697	+7.650%
2025-09-09	31.0500	31.1150	30.8850	31.1000	+0.355%	8,065,662	+7.685%
2025-09-08	30.9300	31.0754	30.9200	30.9900	+0.617%	9,676,302	+8.067%
2025-09-05	31.0700	31.0900	30.5599	30.8000	-0.097%	11,263,589	+8.734%
2025-09-04	30.5900	30.8400	30.4900	30.8300	+0.884%	8,422,354	+8.628%
2025-09-03	30.4900	30.6299	30.3800	30.5600	+0.958%	10,497,417	+9.588%
2025-09-02	30.0300	30.2900	29.9100	30.2700	-0.819%	11,633,565	+10.638%
2025-08-29	30.7600	30.7700	30.4250	30.5200	-1.102%	10,122,668	+9.731%
2025-08-28	30.6900	30.9100	30.6000	30.8600	+0.652%	8,958,131	+8.522%
2025-08-27	30.5900	30.7100	30.5199	30.6600	+0.196%	9,397,905	+9.230%
2025-08-26	30.4300	30.6071	30.3600	30.6000	+0.526%	6,944,472	+9.444%
2025-08-25	30.4600	30.6000	30.3801	30.4400	-0.164%	9,695,335	+10.020%
2025-08-22	30.0500	30.6000	29.9900	30.4900	+1.599%	11,504,627	+9.839%
2025-08-21	30.0400	30.1600	29.8901	30.0100	-0.365%	20,196,886	+11.596%
2025-08-20	30.2500	30.2600	29.7300	30.1200	-0.660%	17,082,424	+11.189%
2025-08-19	30.7000	30.7000	30.2500	30.3200	-1.334%	8,832,130	+10.455%
2025-08-18	30.6750	30.7500	30.6100	30.7300	+0.065%	8,621,929	+8.981%
2025-08-15	30.8400	30.8400	30.6250	30.7100	-0.130%	7,770,828	+9.052%
2025-08-14	30.6300	30.8300	30.6201	30.7500	+0.098%	7,328,821	+8.911%
2025-08-13	30.8200	30.8720	30.6200	30.7200	+0.098%	11,761,831	+9.017%
2025-08-12	30.4600	30.7000	30.2913	30.6900	+1.187%	7,733,035	+9.123%
2025-08-11	30.3900	30.5599	30.2600	30.3300	-0.197%	9,490,301	+10.419%
2025-08-08	30.2300	30.4200	30.2091	30.3900	+0.696%	9,838,114	+10.201%
2025-08-07	30.4000	30.4400	29.9300	30.1800	-0.132%	9,156,078	+10.968%
2025-08-06	29.9100	30.2400	29.8750	30.2200	+1.206%	9,358,474	+10.821%
2025-08-05	30.1300	30.1799	29.8201	29.8600	-0.830%	7,873,178	+12.157%
2025-08-04	29.8000	30.1200	29.8000	30.1100	+1.930%	9,604,898	+11.226%
2025-08-01	29.8400	29.8400	29.4000	29.5400	-2.250%	12,827,584	+13.372%
2025-07-31	30.7400	30.7500	30.1500	30.2200	-0.066%	11,058,729	+10.821%
2025-07-30	30.2200	30.3500	30.0324	30.2400	+0.332%	7,794,092	+10.747%
2025-07-29	30.3800	30.4350	30.1200	30.1400	-0.528%	8,529,918	+11.115%
2025-07-28	30.2700	30.3387	30.2000	30.3000	+0.298%	7,519,901	+10.528%
2025-07-25	30.1100	30.2799	30.0750	30.2100	+0.499%	6,972,556	+10.857%
2025-07-24	30.0400	30.1299	29.9600	30.0600	+0.401%	7,247,929	+11.411%
2025-07-23	29.8200	29.9465	29.6915	29.9400	+0.842%	8,123,611	+11.857%
2025-07-22	29.8500	29.8700	29.5050	29.6900	-0.436%	7,904,592	+12.799%
2025-07-21	29.7900	29.9699	29.7900	29.8200	+0.269%	6,887,827	+12.307%
2025-07-18	29.8600	29.8700	29.6400	29.7400	+0.034%	6,150,697	+12.609%
2025-07-17	29.6150	29.7700	29.5500	29.7300	+0.541%	6,237,082	+12.647%
2025-07-16	29.5400	29.6000	29.2600	29.5700	+0.339%	11,490,438	+13.257%
2025-07-15	29.6700	29.6950	29.4700	29.4700	+0.068%	8,022,315	+13.641%
2025-07-14	29.3500	29.5000	29.2500	29.4500	+0.341%	5,864,170	+13.718%
2025-07-11	29.3000	29.4500	29.2526	29.3500	-0.272%	6,013,924	+14.106%
2025-07-10	29.4600	29.4900	29.2400	29.4300	-0.034%	6,166,813	+13.795%
2025-07-09	29.2800	29.4884	29.2700	29.4400	+0.891%	6,268,901	+13.757%
2025-07-08	29.2600	29.2800	29.1199	29.1800	-0.068%	7,254,010	+14.770%
2025-07-07	29.2700	29.3300	29.0500	29.2000	-0.748%	10,684,196	+14.692%
2025-07-03	29.2500	29.4600	29.2400	29.4200	+1.030%	4,542,047	+13.834%
2025-07-02	28.9000	29.1200	28.8900	29.1200	+0.692%	7,125,749	+15.007%
2025-07-01	29.0900	29.1599	28.7955	28.9200	-0.993%	7,727,291	+15.802%
2025-06-30	29.1900	29.2799	29.0600	29.2100	+0.655%	8,273,134	+14.653%
2025-06-27	28.9500	29.0900	28.7900	29.0200	+0.554%	9,016,416	+15.403%
2025-06-26	28.7300	28.9082	28.6350	28.8600	+0.803%	7,661,850	+16.043%
2025-06-25	28.6300	28.7287	28.5325	28.6300	+0.315%	8,444,018	+16.975%
2025-06-24	28.4200	28.5899	28.3542	28.5400	+1.494%	8,009,305	+17.344%
2025-06-23	27.8100	28.1500	27.6850	28.1200	+1.115%	10,595,643	+19.097%
2025-06-20	28.1000	28.1299	27.7100	27.8100	-0.536%	9,291,698	+20.424%
2025-06-18	28.0300	28.1800	27.8900	27.9600	-0.143%	10,018,275	+19.778%
2025-06-17	28.1000	28.1950	27.9450	28.0000	-0.850%	8,811,343	+19.607%
2025-06-16	28.0600	28.3100	28.0600	28.2400	+1.255%	9,137,073	+18.591%
2025-06-13	27.9500	28.1400	27.8000	27.8900	-1.344%	11,844,694	+20.079%
2025-06-12	28.1200	28.3400	28.1100	28.2700	+0.177%	8,780,188	+18.465%
2025-06-11	28.3600	28.4600	28.1157	28.2200	-0.283%	9,261,502	+18.675%
2025-06-10	28.1600	28.3199	28.0200	28.3000	+0.604%	8,666,572	+18.339%
2025-06-09	28.1300	28.1900	28.0400	28.1300	+0.142%	7,875,619	+19.054%
2025-06-06	28.0900	28.2000	28.0000	28.0900	+1.007%	7,196,736	+19.224%
2025-06-05	28.1100	28.2400	27.6900	27.8100	-0.785%	10,858,221	+20.424%
2025-06-04	27.9800	28.0899	27.9050	28.0300	+0.358%	6,856,248	+19.479%
2025-06-03	27.7600	28.0100	27.7200	27.9300	+0.685%	7,549,825	+19.907%
2025-06-02	27.4600	27.7400	27.3650	27.7400	+0.653%	7,601,966	+20.728%
2025-05-30	27.5200	27.6300	27.1800	27.5600	-0.109%	9,656,898	+21.517%
2025-05-29	27.9000	27.9100	27.4500	27.5900	+0.291%	9,143,992	+21.385%
2025-05-28	27.6500	27.7400	27.4724	27.5100	-0.326%	7,615,515	+21.738%
2025-05-27	27.3200	27.6300	27.2701	27.6000	+2.374%	8,546,122	+21.341%
2025-05-23	26.8200	27.1299	26.8000	26.9600	-1.028%	10,527,168	+24.221%
2025-05-22	27.1700	27.4300	27.1150	27.2400	+0.258%	8,253,823	+22.944%
2025-05-21	27.3900	27.7000	27.0650	27.1700	-1.629%	12,878,437	+23.261%
2025-05-20	27.6300	27.6700	27.4300	27.6200	-0.433%	10,067,369	+21.253%
2025-05-19	27.3100	27.7599	27.3100	27.7400	+0.108%	8,461,928	+20.728%
2025-05-16	27.6300	27.7100	27.4218	27.7100	+0.690%	6,906,189	+20.859%
2025-05-15	27.4200	27.6299	27.2700	27.5200	-0.254%	9,014,276	+21.693%
2025-05-14	27.5300	27.6599	27.4500	27.5900	+0.693%	12,221,788	+21.385%
2025-05-13	27.0900	27.5100	27.0600	27.4000	+1.369%	9,450,036	+22.226%
2025-05-12	26.9600	27.0499	26.6600	27.0300	+4.122%	10,110,062	+23.899%
2025-05-09	26.0900	26.1799	25.8503	25.9600	-0.154%	6,391,175	+29.006%
2025-05-08	26.0200	26.2399	25.7900	26.0000	+0.893%	7,195,128	+28.808%
2025-05-07	25.7400	25.8800	25.4301	25.7700	+0.272%	8,452,356	+29.957%
2025-05-06	25.6300	25.9100	25.5800	25.7000	-0.963%	6,377,431	+30.311%
2025-05-05	25.8700	26.1300	25.8500	25.9500	-0.575%	6,377,104	+29.056%
2025-05-02	25.9900	26.2100	25.8899	26.1000	+1.517%	8,013,970	+28.314%
2025-05-01	25.8800	26.0500	25.6850	25.7100	+1.141%	6,414,653	+30.261%
2025-04-30	24.9600	25.4900	24.7100	25.4200	+0.039%	6,887,940	+31.747%
2025-04-29	25.1500	25.4600	25.1100	25.4100	+0.674%	7,204,785	+31.799%
2025-04-28	25.2900	25.3900	24.9001	25.2400	-0.158%	5,568,695	+32.686%
2025-04-25	24.9400	25.3053	24.8601	25.2800	+1.485%	7,944,248	+32.476%
2025-04-24	24.3200	24.9300	24.2950	24.9100	+2.849%	9,211,097	+34.444%
2025-04-23	24.4700	24.7100	24.1201	24.2200	+2.367%	12,792,525	+38.274%
2025-04-22	23.3200	23.8103	23.2349	23.6600	+2.780%	59,388,698	+41.547%
2025-04-21	23.3600	23.3950	22.7400	23.0200	-2.828%	14,159,250	+45.482%
2025-04-17	23.9100	23.9676	23.5650	23.6900	-0.504%	9,717,190	+41.368%
2025-04-16	24.0300	24.2500	23.4727	23.8100	-2.896%	15,286,532	+40.655%
2025-04-15	24.5200	24.7300	24.4201	24.5200	0.000%	7,698,854	+36.582%
2025-04-14	24.9500	24.9800	24.2599	24.5200	+0.657%	14,036,776	+36.582%
2025-04-11	23.7600	24.4450	23.6800	24.3600	+1.882%	16,144,526	+37.479%
2025-04-10	24.2500	24.3306	23.1300	23.9100	-3.783%	21,442,947	+40.067%
2025-04-09	22.2750	25.0100	22.2400	24.8500	+11.585%	28,088,318	+34.769%
2025-04-08	23.6000	23.7500	21.9250	22.2700	-1.460%	24,819,128	+50.382%
2025-04-07	21.6200	23.5601	21.3703	22.6000	+0.133%	36,889,854	+48.186%
2025-04-04	23.2700	23.4300	22.5600	22.5700	-6.115%	28,987,179	+48.383%
2025-04-03	24.3000	24.4800	24.0000	24.0400	-5.577%	16,804,430	+39.309%
2025-04-02	24.8800	25.6400	24.8553	25.4600	+0.872%	9,746,756	+31.540%
2025-04-01	24.9400	25.3200	24.8000	25.2400	+0.799%	20,038,629	+32.686%
2025-03-31	24.5900	25.0850	24.3200	25.0400	+0.080%	10,982,939	+33.746%
2025-03-28	25.5700	25.6500	24.9600	25.0200	-2.608%	9,311,049	+33.853%
2025-03-27	25.7000	25.9500	25.5900	25.6900	-0.580%	7,804,055	+30.362%
2025-03-26	26.3400	26.3500	25.7400	25.8400	-2.343%	8,719,313	+29.605%
2025-03-25	26.3600	26.4600	26.2706	26.4600	+0.647%	7,828,414	+26.568%
2025-03-24	26.1000	26.3371	26.0412	26.2900	+2.375%	10,716,424	+27.387%
2025-03-21	25.3100	25.7174	25.2300	25.6800	+0.548%	8,383,070	+30.413%
2025-03-20	25.4100	25.8499	25.3702	25.5400	-0.273%	9,327,719	+31.128%
2025-03-19	25.3600	25.8450	25.2700	25.6100	+1.466%	14,464,302	+30.769%
2025-03-18	25.4900	25.5000	25.0950	25.2400	-1.598%	10,881,517	+32.686%
2025-03-17	25.5000	25.8199	25.4150	25.6500	+0.391%	10,635,003	+30.565%
2025-03-14	25.2000	25.5700	25.1600	25.5500	+2.569%	11,487,929	+31.076%
2025-03-13	25.3800	25.4000	24.8000	24.9100	-2.045%	13,927,903	+34.444%
2025-03-12	25.5400	25.6492	25.1200	25.4300	+1.396%	22,865,828	+31.695%
2025-03-11	25.0400	25.4650	24.8300	25.0800	-0.080%	22,504,742	+33.533%
2025-03-10	25.6800	25.6900	24.8550	25.1000	-4.089%	21,859,399	+33.426%
2025-03-07	26.0200	26.2950	25.5401	26.1700	+0.307%	16,855,517	+27.971%
2025-03-06	26.3400	26.6550	25.9621	26.0900	-2.722%	14,897,585	+28.363%
2025-03-05	26.5000	26.9050	26.2500	26.8200	+1.437%	13,258,687	+24.870%
2025-03-04	26.3000	26.8800	25.9400	26.4400	-0.564%	25,672,430	+26.664%
2025-03-03	27.4000	27.4701	26.3850	26.5900	-2.529%	18,824,581	+25.950%
2025-02-28	26.7500	27.2950	26.5800	27.2800	+1.753%	13,844,067	+22.764%
2025-02-27	27.7100	27.7500	26.7800	26.8100	-2.509%	12,710,512	+24.916%
2025-02-26	27.5300	27.8000	27.3301	27.5000	+0.402%	11,442,494	+21.782%
2025-02-25	27.6350	27.6500	27.1000	27.3900	-1.119%	13,066,134	+22.271%
2025-02-24	28.1100	28.1800	27.6400	27.7000	-1.107%	12,391,295	+20.903%
2025-02-21	28.7000	28.7189	27.9800	28.0100	-2.506%	10,952,055	+19.564%
2025-02-20	28.8400	28.8600	28.5000	28.7300	-0.623%	7,773,733	+16.568%
2025-02-19	28.8500	28.9500	28.7200	28.9100	0.000%	8,921,134	+15.842%
2025-02-18	29.0000	29.0200	28.7200	28.9100	-0.104%	8,955,555	+15.842%
2025-02-14	28.8700	28.9650	28.8200	28.9400	+0.242%	6,091,725	+15.722%
2025-02-13	28.5700	28.8900	28.5103	28.8700	+1.156%	8,467,240	+16.003%
2025-02-12	28.2600	28.6000	28.2201	28.5400	-0.105%	7,425,156	+17.344%
2025-02-11	28.5300	28.6688	28.4500	28.5700	-0.384%	5,485,878	+17.221%
2025-02-10	28.5800	28.7399	28.5609	28.6800	+0.915%	6,080,294	+16.771%
2025-02-07	28.7400	28.8700	28.3617	28.4200	-1.079%	7,817,687	+17.840%
2025-02-06	28.6100	28.7400	28.5198	28.7300	+0.490%	6,859,442	+16.568%
2025-02-05	28.4000	28.5900	28.3000	28.5900	+0.245%	6,069,894	+17.139%
2025-02-04	28.2400	28.5375	28.2100	28.5200	+1.278%	10,498,786	+17.426%

.dark-mode .T1stNz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T1stNz{ color: #333333; background-color: white; border: 2px solid #333333; }SCHGSchwab U.S. Large-Cap Growth ETFstock NYSE ETF

SCHG
Schwab U.S. Large-Cap Growth ETF
stock NYSE ETF