Dark

SCHX
Schwab U.S. Large- Cap ETF
stock NYSE ETF

Market Open

Aug 6, 2026 2:20:39 PM EDT

30.34USD-0.033%(-0.01)5,955,616

30.34Bid 30.35Ask 0.01Spread

Pre-market

Aug 6, 2026 9:15:30 AM EDT

30.37USD+0.066%(+0.02)36,241

After-hours

Aug 5, 2026 4:19:30 PM EDT

30.38USD+0.100%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	30.3600	30.4400	30.2800	30.3400	-0.066%	5,955,616	0.000%
2026-08-05	30.5900	30.6250	30.3450	30.3600	-0.197%	8,992,642	-0.066%
2026-08-04	30.0000	30.5000	29.9850	30.4200	+1.807%	8,807,793	-0.263%
2026-08-03	29.5600	29.9100	29.5400	29.8800	+1.495%	7,685,496	+1.539%
2026-07-31	29.3800	29.5250	29.0950	29.4400	+0.650%	9,687,109	+3.057%
2026-07-30	29.0500	29.2799	28.9701	29.2500	+1.527%	7,682,561	+3.726%
2026-07-29	29.1900	29.3164	28.7850	28.8100	-1.471%	9,048,665	+5.311%
2026-07-28	29.1500	29.3199	29.0450	29.2400	+0.274%	8,938,131	+3.762%
2026-07-27	29.3700	29.3900	29.0301	29.1600	+0.137%	9,526,852	+4.047%
2026-07-24	29.1100	29.3100	29.0600	29.1200	+0.103%	9,831,492	+4.190%
2026-07-23	29.1300	29.2500	28.9681	29.0900	-1.189%	8,336,843	+4.297%
2026-07-22	29.4200	29.5400	29.4050	29.4400	-0.136%	5,439,596	+3.057%
2026-07-21	29.4100	29.5100	29.3201	29.4800	+0.752%	7,451,849	+2.917%
2026-07-20	29.4400	29.5100	29.2300	29.2600	-0.171%	9,408,907	+3.691%
2026-07-17	29.2300	29.4600	29.2100	29.3100	-1.013%	11,773,107	+3.514%
2026-07-16	29.6700	29.7450	29.4850	29.6100	-0.437%	6,244,498	+2.465%
2026-07-15	29.7300	29.7850	29.5701	29.7400	+0.371%	7,319,968	+2.017%
2026-07-14	29.5900	29.6850	29.5150	29.6300	+0.339%	22,368,461	+2.396%
2026-07-13	29.6500	29.7100	29.4800	29.5300	-0.706%	10,647,095	+2.743%
2026-07-10	29.6550	29.7600	29.4850	29.7400	+0.371%	9,820,818	+2.017%
2026-07-09	29.4600	29.6451	29.4000	29.6300	+0.817%	4,850,671	+2.396%
2026-07-08	29.3200	29.4200	29.1600	29.3900	-0.339%	7,567,267	+3.232%
2026-07-07	29.6000	29.6350	29.4000	29.4900	-0.540%	10,120,478	+2.882%
2026-07-06	29.5100	29.6900	29.4900	29.6500	+0.850%	13,030,586	+2.327%
2026-07-02	29.4700	29.6300	29.1905	29.4000	+0.034%	10,077,014	+3.197%
2026-07-01	29.3700	29.5551	29.2700	29.3900	-0.136%	7,734,498	+3.232%
2026-06-30	29.2200	29.4800	29.2050	29.4300	+0.753%	13,021,198	+3.092%
2026-06-29	29.0200	29.2300	28.8600	29.2100	+1.459%	12,540,711	+3.869%
2026-06-26	28.7100	29.0099	28.6300	28.7900	-0.312%	21,610,139	+5.384%
2026-06-25	29.1000	29.1100	28.7412	28.8800	-0.069%	13,468,543	+5.055%
2026-06-24	28.9600	29.1590	28.8050	28.9000	-0.310%	10,606,254	+4.983%
2026-06-23	28.9500	29.2050	28.9100	28.9900	-1.294%	16,039,467	+4.657%
2026-06-22	29.5100	29.6050	29.3200	29.3700	-0.407%	12,707,285	+3.303%
2026-06-18	29.5300	29.5400	29.3700	29.4900	+1.028%	7,628,442	+2.882%
2026-06-17	29.5800	29.6250	29.1200	29.1900	-1.218%	14,935,051	+3.940%
2026-06-16	29.7100	29.7500	29.5300	29.5500	-0.572%	8,112,917	+2.673%
2026-06-15	29.6100	29.8000	29.6050	29.7200	+1.746%	9,011,393	+2.086%
2026-06-12	29.1700	29.3200	28.9600	29.2100	+0.482%	16,388,385	+3.869%
2026-06-11	28.7000	29.1500	28.5450	29.0700	+1.714%	21,035,160	+4.369%
2026-06-10	28.8900	29.0900	28.5700	28.5800	-1.618%	19,173,584	+6.158%
2026-06-09	29.3000	29.4299	28.4550	29.0500	-0.275%	18,791,920	+4.441%
2026-06-08	29.2700	29.3700	29.0844	29.1300	+0.275%	16,573,124	+4.154%
2026-06-05	29.6500	29.6599	28.9750	29.0500	-2.647%	21,521,899	+4.441%
2026-06-04	29.6200	29.8800	29.6000	29.8400	+0.438%	9,531,795	+1.676%
2026-06-03	29.8900	29.8940	29.6850	29.7100	-0.702%	11,953,330	+2.120%
2026-06-02	29.8100	29.9500	29.8000	29.9200	+0.201%	8,482,386	+1.404%
2026-06-01	29.7500	29.9300	29.7000	29.8600	+0.336%	16,194,717	+1.608%
2026-05-29	29.7300	29.8285	29.6950	29.7600	+0.202%	19,097,681	+1.949%
2026-05-28	29.5000	29.7200	29.4700	29.7000	+0.610%	12,977,107	+2.155%
2026-05-27	29.5500	29.5600	29.4301	29.5200	-0.034%	14,072,054	+2.778%
2026-05-26	29.5000	29.5900	29.4424	29.5300	+0.682%	11,953,752	+2.743%
2026-05-22	29.3400	29.4500	29.2848	29.3300	+0.445%	15,079,053	+3.444%
2026-05-21	29.0400	29.2750	28.9850	29.2000	+0.172%	17,294,341	+3.904%
2026-05-20	28.9000	29.1600	28.8550	29.1500	+1.110%	16,807,362	+4.082%
2026-05-19	28.8600	28.9900	28.7400	28.8300	-0.689%	16,451,698	+5.238%
2026-05-18	29.0700	29.1396	28.8200	29.0300	-0.034%	19,631,097	+4.513%
2026-05-15	29.1800	29.2100	29.0000	29.0400	-1.258%	13,091,310	+4.477%
2026-05-14	29.2300	29.4600	29.2200	29.4100	+0.823%	11,898,744	+3.162%
2026-05-13	29.0000	29.2300	28.9050	29.1700	+0.552%	10,585,623	+4.011%
2026-05-12	28.9800	29.0400	28.7650	29.0100	-0.206%	34,645,011	+4.585%
2026-05-11	28.9300	29.1200	28.9300	29.0700	+0.241%	7,432,410	+4.369%
2026-05-08	28.9000	29.0200	28.8899	29.0000	+0.729%	10,185,643	+4.621%
2026-05-07	28.9400	28.9800	28.7250	28.7900	-0.346%	16,767,216	+5.384%
2026-05-06	28.6700	28.9300	28.6650	28.8900	+1.368%	9,846,774	+5.019%
2026-05-05	28.4100	28.5500	28.4100	28.5000	+0.778%	8,467,110	+6.456%
2026-05-04	28.3500	28.4500	28.1650	28.2800	-0.352%	16,128,741	+7.284%
2026-05-01	28.4200	28.5400	28.3750	28.3800	+0.318%	12,520,827	+6.906%
2026-04-30	28.1200	28.3400	27.9750	28.2900	+0.964%	18,179,398	+7.246%
2026-04-29	28.0000	28.0400	27.8901	28.0200	-0.036%	13,435,464	+8.280%
2026-04-28	28.0600	28.0855	27.9350	28.0300	-0.497%	11,722,091	+8.241%
2026-04-27	28.0900	28.1950	28.0601	28.1700	+0.107%	10,207,615	+7.703%
2026-04-24	28.0200	28.1500	27.9400	28.1400	+0.716%	14,726,784	+7.818%
2026-04-23	27.9800	28.0899	27.6801	27.9400	-0.357%	18,163,498	+8.590%
2026-04-22	27.9800	28.0500	27.9450	28.0400	+0.936%	11,458,730	+8.203%
2026-04-21	28.0400	28.0650	27.7200	27.7800	-0.644%	19,591,252	+9.215%
2026-04-20	27.9300	27.9900	27.8401	27.9600	-0.107%	12,860,072	+8.512%
2026-04-17	27.8400	28.0900	27.8300	27.9900	+1.230%	12,103,923	+8.396%
2026-04-16	27.6200	27.7000	27.5300	27.6500	+0.217%	9,871,275	+9.729%
2026-04-15	27.4100	27.6000	27.3700	27.5900	+0.804%	9,750,821	+9.967%
2026-04-14	27.1200	27.3700	27.1100	27.3700	+1.220%	10,432,368	+10.851%
2026-04-13	26.6700	27.0400	26.6501	27.0400	+1.046%	10,877,753	+12.204%
2026-04-10	26.8300	26.8690	26.7200	26.7600	-0.112%	9,490,586	+13.378%
2026-04-09	26.6000	26.8300	26.5400	26.7900	+0.525%	13,251,110	+13.251%
2026-04-08	26.6800	26.7100	26.4800	26.6500	+2.500%	14,503,073	+13.846%
2026-04-07	25.9100	26.0000	25.6750	26.0000	+0.038%	18,454,112	+16.692%
2026-04-06	25.8700	26.0050	25.8500	25.9900	+0.503%	11,997,865	+16.737%
2026-04-02	25.5000	25.9500	25.4350	25.8600	+0.077%	18,776,038	+17.324%
2026-04-01	25.7800	25.9700	25.7401	25.8400	+0.780%	29,899,270	+17.415%
2026-03-31	25.2000	25.6900	25.1550	25.6400	+2.889%	36,666,162	+18.331%
2026-03-30	25.2500	25.2500	24.8101	24.9200	-0.360%	39,066,054	+21.750%
2026-03-27	25.3400	25.3450	24.9626	25.0100	-1.729%	29,998,139	+21.311%
2026-03-26	25.7100	25.8300	25.4301	25.4500	-1.737%	25,331,781	+19.214%
2026-03-25	25.9700	26.0600	25.7950	25.9000	+0.310%	20,375,089	+17.143%
2026-03-24	25.7500	25.9700	25.6801	25.8200	-0.309%	24,257,165	+17.506%
2026-03-23	26.0000	26.1973	25.8527	25.9000	+1.093%	26,415,479	+17.143%
2026-03-20	25.9500	25.9550	25.4800	25.6200	-1.499%	51,557,441	+18.423%
2026-03-19	25.8700	26.1399	25.8300	26.0100	-0.307%	43,798,109	+16.647%
2026-03-18	26.3600	26.3901	26.0650	26.0900	-1.324%	33,915,311	+16.290%
2026-03-17	26.4900	26.5800	26.4150	26.4400	+0.265%	20,840,500	+14.750%
2026-03-16	26.3300	26.4750	26.2800	26.3700	+1.034%	31,183,879	+15.055%
2026-03-13	26.3600	26.4851	26.0500	26.1000	-0.571%	39,558,304	+16.245%
2026-03-12	26.4600	26.4700	26.2300	26.2500	-1.538%	30,740,699	+15.581%
2026-03-11	26.6900	26.8000	26.5400	26.6600	-0.112%	23,022,651	+13.803%
2026-03-10	26.7200	26.9400	26.6000	26.6900	-0.187%	24,326,945	+13.676%
2026-03-09	26.2700	26.8000	26.1100	26.7400	+0.830%	37,385,511	+13.463%
2026-03-06	26.5400	26.6550	26.4000	26.5200	-1.339%	27,168,754	+14.404%
2026-03-05	26.8900	27.0400	26.6400	26.8800	-0.518%	46,219,101	+12.872%
2026-03-04	26.8800	27.1000	26.8000	27.0200	+0.708%	19,612,429	+12.287%
2026-03-03	26.6200	26.9200	26.3900	26.8300	-0.923%	37,397,590	+13.082%
2026-03-02	26.7600	27.1600	26.7401	27.0800	+0.074%	23,611,566	+12.038%
2026-02-27	26.9300	27.0800	26.8727	27.0600	-0.478%	36,632,686	+12.121%
2026-02-26	27.3300	27.3300	26.9900	27.1900	-0.512%	30,711,216	+11.585%
2026-02-25	27.2000	27.3499	27.2000	27.3300	+0.849%	10,627,307	+11.014%
2026-02-24	26.8600	27.1300	26.8000	27.1000	+0.781%	15,072,876	+11.956%
2026-02-23	27.1100	27.1900	26.8000	26.8900	-1.067%	20,636,881	+12.830%
2026-02-20	26.9200	27.2050	26.9000	27.1800	+0.629%	21,895,343	+11.626%
2026-02-19	26.9700	27.0650	26.8850	27.0100	-0.222%	22,456,764	+12.329%
2026-02-18	26.9900	27.1900	26.9240	27.0700	+0.520%	15,876,348	+12.080%
2026-02-17	26.8200	27.0100	26.6400	26.9300	+0.186%	27,653,016	+12.662%
2026-02-13	26.8700	27.0600	26.7050	26.8800	+0.112%	26,506,689	+12.872%
2026-02-12	27.3700	27.4200	26.8150	26.8500	-1.612%	26,118,416	+12.998%
2026-02-11	27.4800	27.5000	27.1650	27.2900	-0.037%	21,047,377	+11.176%
2026-02-10	27.4000	27.4800	27.2800	27.3000	-0.292%	17,564,068	+11.136%
2026-02-09	27.1800	27.4400	27.1350	27.3800	+0.514%	16,625,873	+10.811%
2026-02-06	26.8400	27.2900	26.8250	27.2400	+2.099%	17,089,457	+11.380%
2026-02-05	26.8300	26.9301	26.6200	26.6800	-1.295%	31,356,030	+13.718%
2026-02-04	27.1900	27.2300	26.8450	27.0300	-0.515%	34,172,537	+12.246%
2026-02-03	27.4400	27.4565	26.9350	27.1700	-0.839%	29,337,588	+11.667%
2026-02-02	27.1600	27.4500	27.1500	27.4000	+0.587%	17,168,121	+10.730%
2026-01-30	27.2700	27.3599	27.0750	27.2400	-0.511%	31,049,855	+11.380%
2026-01-29	27.4700	27.5000	27.0100	27.3800	-0.182%	28,450,081	+10.811%
2026-01-28	27.5200	27.5400	27.3801	27.4300	-0.109%	18,728,669	+10.609%
2026-01-27	27.4000	27.5000	27.3700	27.4600	+0.402%	9,007,015	+10.488%
2026-01-26	27.2600	27.4000	27.2499	27.3500	+0.478%	12,708,593	+10.932%
2026-01-23	27.1900	27.2890	27.1450	27.2200	0.000%	17,807,038	+11.462%
2026-01-22	27.2500	27.3000	27.1400	27.2200	+0.517%	20,142,247	+11.462%
2026-01-21	26.8600	27.2099	26.7901	27.0800	+1.120%	30,785,500	+12.038%
2026-01-20	26.9400	27.0610	26.7400	26.7800	-2.012%	25,393,504	+13.294%
2026-01-16	27.4200	27.4300	27.2700	27.3300	-0.146%	14,520,603	+11.014%
2026-01-15	27.4500	27.4800	27.3200	27.3700	+0.367%	19,152,928	+10.851%
2026-01-14	27.3050	27.3299	27.1100	27.2700	-0.511%	22,509,183	+11.258%
2026-01-13	27.4800	27.5000	27.3100	27.4100	-0.218%	16,763,226	+10.690%
2026-01-12	27.2700	27.5000	27.2700	27.4700	+0.182%	10,174,861	+10.448%
2026-01-09	27.2800	27.4600	27.2250	27.4200	+0.624%	15,654,389	+10.649%
2026-01-08	27.2200	27.2900	27.1600	27.2500	+0.037%	20,181,517	+11.339%
2026-01-07	27.3400	27.4186	27.2346	27.2400	-0.366%	14,866,844	+11.380%
2026-01-06	27.1800	27.3600	27.1691	27.3400	+0.626%	13,822,417	+10.973%
2026-01-05	27.1100	27.2400	27.1000	27.1700	+0.742%	13,158,207	+11.667%
2026-01-02	27.0600	27.1000	26.8350	26.9700	+0.223%	23,616,989	+12.495%
2025-12-31	27.1200	27.1400	26.9000	26.9100	-0.774%	13,454,691	+12.746%
2025-12-30	27.1400	27.1800	27.1000	27.1200	-0.147%	8,034,264	+11.873%
2025-12-29	27.1400	27.2100	27.0800	27.1600	-0.330%	10,658,278	+11.708%
2025-12-26	27.2500	27.3000	27.2000	27.2500	0.000%	8,148,530	+11.339%
2025-12-24	27.1700	27.2700	27.1600	27.2500	+0.294%	4,481,912	+11.339%
2025-12-23	27.0100	27.1700	27.0100	27.1700	+0.407%	8,844,762	+11.667%
2025-12-22	27.0100	27.0800	26.9701	27.0600	+0.670%	10,983,005	+12.121%
2025-12-19	26.7100	26.9000	26.7100	26.8800	+0.977%	17,695,827	+12.872%
2025-12-18	26.6800	26.8000	26.5601	26.6200	+0.719%	29,745,658	+13.974%
2025-12-17	26.7500	26.7900	26.4100	26.4300	-1.122%	31,867,275	+14.794%
2025-12-16	26.7400	26.8200	26.5700	26.7300	-0.261%	26,811,087	+13.505%
2025-12-15	27.0000	27.0100	26.7435	26.8000	-0.186%	28,210,479	+13.209%
2025-12-12	27.1100	27.1500	26.7500	26.8500	-1.141%	22,394,431	+12.998%
2025-12-11	26.9900	27.1600	26.8800	27.1600	+0.258%	22,093,613	+11.708%
2025-12-10	26.8800	27.1500	26.8386	27.0900	+0.408%	22,006,271	+11.997%
2025-12-09	26.9800	27.0800	26.9650	26.9800	-0.074%	15,938,198	+12.454%
2025-12-08	27.1200	27.1250	26.9264	27.0000	-0.332%	19,022,803	+12.370%
2025-12-05	27.0800	27.2000	27.0400	27.0900	+0.148%	22,544,721	+11.997%
2025-12-04	27.0500	27.0601	26.9214	27.0500	+0.111%	22,934,996	+12.163%
2025-12-03	26.8600	27.0599	26.8435	27.0200	+0.409%	19,073,170	+12.287%
2025-12-02	26.9300	27.0100	26.8300	26.9100	+0.149%	28,799,548	+12.746%
2025-12-01	26.8000	26.9700	26.7900	26.8700	-0.481%	25,929,429	+12.914%
2025-11-28	26.8700	27.0000	26.8600	27.0000	+0.634%	11,536,333	+12.370%
2025-11-26	26.7400	26.9100	26.7200	26.8300	+0.675%	19,323,417	+13.082%
2025-11-25	26.3700	26.6850	26.2150	26.6500	+0.947%	19,815,400	+13.846%
2025-11-24	26.1500	26.4300	26.0950	26.4000	+1.538%	21,448,463	+14.924%
2025-11-21	25.8400	26.2100	25.6550	26.0000	+1.010%	42,937,119	+16.692%
2025-11-20	26.5500	26.6599	25.7100	25.7400	-1.568%	30,559,308	+17.871%
2025-11-19	26.0700	26.3300	25.9948	26.1500	+0.345%	26,841,488	+16.023%
2025-11-18	26.1100	26.2499	25.8800	26.0600	-0.762%	32,260,750	+16.424%
2025-11-17	26.4400	26.5900	26.1250	26.2600	-1.055%	23,575,901	+15.537%
2025-11-14	26.2600	26.6799	26.1701	26.5400	0.000%	22,650,126	+14.318%
2025-11-13	26.8900	26.8950	26.4701	26.5400	-1.704%	30,122,448	+14.318%
2025-11-12	27.0600	27.0892	26.9100	27.0000	0.000%	18,109,846	+12.370%
2025-11-11	26.8700	27.0100	26.8200	27.0000	+0.223%	18,529,149	+12.370%
2025-11-10	26.7800	26.9700	26.6900	26.9400	+1.545%	14,778,086	+12.621%
2025-11-07	26.3800	26.5300	26.1200	26.5300	+0.151%	24,475,122	+14.361%
2025-11-06	26.7400	26.7799	26.4150	26.4900	-1.046%	17,402,446	+14.534%
2025-11-05	26.6800	26.9200	26.6400	26.7700	+0.225%	15,533,653	+13.336%
2025-11-04	26.7300	26.8800	26.6600	26.7100	-1.111%	17,923,161	+13.590%
2025-11-03	27.1200	27.1300	26.8701	27.0100	+0.148%	14,852,038	+12.329%
2025-10-31	27.0800	27.0800	26.8599	26.9700	+0.298%	26,432,763	+12.495%
2025-10-30	27.0100	27.1200	26.8700	26.8900	-1.103%	19,801,137	+12.830%
2025-10-29	27.2300	27.2700	27.0000	27.1900	+0.074%	18,281,211	+11.585%
2025-10-28	27.2000	27.2400	27.0900	27.1700	+0.184%	12,929,342	+11.667%
2025-10-27	27.0300	27.1300	26.9900	27.1200	+1.156%	8,607,148	+11.873%
2025-10-24	26.7800	26.8600	26.7450	26.8100	+0.865%	13,403,841	+13.167%
2025-10-23	26.4200	26.6300	26.4150	26.5800	+0.682%	13,224,999	+14.146%
2025-10-22	26.5900	26.5900	26.2299	26.4000	-0.677%	24,033,424	+14.924%
2025-10-21	26.5600	26.6400	26.5098	26.5800	+0.038%	11,641,384	+14.146%
2025-10-20	26.4300	26.6100	26.4100	26.5700	+1.065%	11,276,312	+14.189%
2025-10-17	26.0900	26.3455	26.0399	26.2900	+0.497%	21,714,289	+15.405%
2025-10-16	26.4100	26.4800	26.0150	26.1600	-0.721%	22,382,971	+15.979%
2025-10-15	26.4200	26.5500	26.1000	26.3500	+0.457%	24,946,695	+15.142%
2025-10-14	26.0100	26.3700	25.8650	26.2300	-0.152%	22,065,076	+15.669%
2025-10-13	26.1600	26.3200	26.1200	26.2700	+1.625%	18,238,158	+15.493%
2025-10-10	26.6000	26.6800	25.8400	25.8500	-2.710%	23,356,018	+17.369%
2025-10-09	26.6600	26.6800	26.4900	26.5700	-0.338%	14,387,121	+14.189%
2025-10-08	26.5300	26.6600	26.4979	26.6600	+0.680%	9,155,080	+13.803%
2025-10-07	26.6300	26.6500	26.4100	26.4800	-0.414%	14,872,403	+14.577%
2025-10-06	26.6000	26.6400	26.5050	26.5900	+0.415%	9,866,849	+14.103%
2025-10-03	26.5300	26.6300	26.4400	26.4800	-0.075%	14,373,912	+14.577%
2025-10-02	26.5200	26.5400	26.3900	26.5000	+0.227%	11,965,942	+14.491%
2025-10-01	26.2400	26.4900	26.2301	26.4400	+0.380%	10,262,516	+14.750%
2025-09-30	26.2500	26.3762	26.1799	26.3400	+0.266%	16,546,435	+15.186%
2025-09-29	26.2900	26.3300	26.2019	26.2700	+0.305%	14,668,100	+15.493%
2025-09-26	26.1100	26.2150	26.0399	26.1900	+0.576%	15,247,266	+15.846%
2025-09-25	26.0300	26.1000	25.8938	26.0400	-0.535%	13,904,385	+16.513%
2025-09-24	26.3300	26.3300	26.1200	26.1800	-0.645%	11,832,160	+15.890%
2025-09-23	26.4800	26.5100	26.2900	26.3500	-0.566%	10,420,756	+15.142%
2025-09-22	26.3100	26.5100	26.3000	26.5000	+0.531%	7,200,091	+14.491%
2025-09-19	26.3300	26.4000	26.2331	26.3600	+0.419%	8,888,242	+15.099%
2025-09-18	26.2400	26.3474	26.1689	26.2500	+0.536%	12,133,651	+15.581%
2025-09-17	26.1500	26.2250	25.9199	26.1100	-0.153%	10,343,078	+16.201%
2025-09-16	26.2100	26.2150	26.1000	26.1500	-0.076%	10,613,813	+16.023%
2025-09-15	26.1300	26.1900	26.1200	26.1700	+0.461%	7,489,237	+15.934%
2025-09-12	26.0600	26.1100	26.0250	26.0500	-0.077%	6,839,335	+16.468%
2025-09-11	25.9300	26.0900	25.9050	26.0700	+0.851%	7,557,656	+16.379%
2025-09-10	25.9150	25.9400	25.7800	25.8500	+0.233%	10,124,179	+17.369%
2025-09-09	25.7300	25.7964	25.6501	25.7900	+0.311%	12,691,460	+17.642%
2025-09-08	25.7000	25.7600	25.6550	25.7100	+0.195%	12,058,807	+18.009%
2025-09-05	25.8200	25.8474	25.4899	25.6600	-0.194%	16,599,648	+18.239%
2025-09-04	25.5200	25.7172	25.4842	25.7100	+0.824%	8,526,635	+18.009%
2025-09-03	25.4600	25.5200	25.3640	25.5000	+0.473%	14,593,254	+18.980%
2025-09-02	25.2500	25.3800	25.1545	25.3800	-0.743%	14,300,983	+19.543%
2025-08-29	25.6600	25.6700	25.4747	25.5700	-0.622%	15,233,326	+18.655%
2025-08-28	25.6500	25.7400	25.5780	25.7300	+0.390%	9,536,011	+17.917%
2025-08-27	25.5400	25.6500	25.5300	25.6300	+0.195%	8,531,953	+18.377%
2025-08-26	25.4300	25.5800	25.4150	25.5800	+0.511%	13,174,504	+18.608%
2025-08-25	25.5000	25.5599	25.4400	25.4500	-0.430%	9,998,135	+19.214%
2025-08-22	25.2300	25.6100	25.2272	25.5600	+1.590%	14,421,068	+18.701%
2025-08-21	25.1700	25.2472	25.0801	25.1600	-0.396%	14,006,672	+20.588%
2025-08-20	25.2900	25.3000	25.0400	25.2600	-0.237%	16,300,930	+20.111%
2025-08-19	25.4600	25.5000	25.2650	25.3200	-0.589%	12,091,944	+19.826%
2025-08-18	25.4500	25.4850	25.4135	25.4700	0.000%	9,441,832	+19.121%
2025-08-15	25.5700	25.5700	25.4250	25.4700	-0.235%	9,627,855	+19.121%
2025-08-14	25.4400	25.5500	25.4200	25.5300	-0.039%	11,300,414	+18.841%
2025-08-13	25.5300	25.5772	25.4400	25.5400	+0.354%	13,382,833	+18.794%
2025-08-12	25.2600	25.4500	25.2000	25.4500	+1.112%	8,430,196	+19.214%
2025-08-11	25.2200	25.2865	25.1117	25.1700	-0.159%	11,700,025	+20.540%
2025-08-08	25.1100	25.2400	25.0741	25.2100	+0.639%	9,288,335	+20.349%
2025-08-07	25.1900	25.2250	24.9100	25.0500	-0.040%	12,407,909	+21.118%
2025-08-06	24.9100	25.0800	24.8700	25.0600	+0.723%	11,205,598	+21.069%
2025-08-05	25.0200	25.0600	24.8300	24.8800	-0.440%	17,164,097	+21.945%
2025-08-04	24.7900	25.0000	24.7800	24.9900	+1.462%	11,814,541	+21.409%
2025-08-01	24.8000	24.8067	24.5200	24.6300	-1.637%	18,813,607	+23.183%
2025-07-31	25.3400	25.3501	24.9900	25.0400	-0.358%	20,667,494	+21.166%
2025-07-30	25.2000	25.2700	25.0150	25.1300	-0.199%	11,641,454	+20.732%
2025-07-29	25.2800	25.3000	25.1300	25.1800	-0.238%	10,193,464	+20.492%
2025-07-28	25.2700	25.2800	25.1800	25.2400	0.000%	6,479,658	+20.206%
2025-07-25	25.1500	25.2500	25.1433	25.2400	+0.518%	6,851,095	+20.206%
2025-07-24	25.1500	25.1899	25.1100	25.1100	-0.040%	6,997,024	+20.828%
2025-07-23	25.0100	25.1200	24.9437	25.1200	+0.843%	9,647,222	+20.780%
2025-07-22	24.9200	24.9400	24.7950	24.9100	0.000%	8,719,854	+21.798%
2025-07-21	24.9100	25.0200	24.8800	24.9100	+0.201%	7,394,798	+21.798%
2025-07-18	24.9500	24.9500	24.8111	24.8600	-0.121%	7,324,545	+22.043%
2025-07-17	24.7200	24.8968	24.7198	24.8900	+0.688%	12,523,610	+21.896%
2025-07-16	24.6800	24.7400	24.4650	24.7200	+0.325%	14,015,568	+22.735%
2025-07-15	24.8500	24.8601	24.6300	24.6400	-0.444%	8,903,499	+23.133%
2025-07-14	24.6700	24.7600	24.6200	24.7500	+0.202%	6,229,011	+22.586%
2025-07-11	24.6700	24.7369	24.6150	24.7000	-0.323%	9,344,553	+22.834%
2025-07-10	24.7400	24.8300	24.6700	24.7800	+0.202%	6,355,182	+22.437%
2025-07-09	24.6600	24.7399	24.5950	24.7300	+0.651%	7,101,821	+22.685%
2025-07-08	24.6100	24.6468	24.5350	24.5700	-0.081%	10,480,463	+23.484%
2025-07-07	24.6700	24.7100	24.4700	24.5900	-0.727%	11,096,743	+23.383%
2025-07-03	24.6500	24.8000	24.6401	24.7700	+0.855%	5,586,161	+22.487%
2025-07-02	24.4300	24.5700	24.4101	24.5600	+0.409%	7,392,845	+23.534%
2025-07-01	24.4000	24.5000	24.3600	24.4600	+0.082%	14,246,411	+24.039%
2025-06-30	24.4400	24.5100	24.3500	24.4400	+0.452%	14,031,239	+24.141%
2025-06-27	24.2500	24.4000	24.1701	24.3300	+0.496%	11,446,762	+24.702%
2025-06-26	24.1000	24.2400	24.0750	24.2100	+0.749%	7,972,541	+25.320%
2025-06-25	24.0900	24.0900	23.9650	24.0300	-0.373%	8,680,235	+26.259%
2025-06-24	24.0000	24.1400	23.9600	24.1200	+1.217%	10,555,152	+25.788%
2025-06-23	23.6000	23.8400	23.4950	23.8300	+0.932%	13,509,509	+27.319%
2025-06-20	23.7600	23.8050	23.5400	23.6100	-0.169%	11,542,335	+28.505%
2025-06-18	23.7000	23.8000	23.6200	23.6500	-0.042%	10,554,337	+28.288%
2025-06-17	23.7500	23.8101	23.6101	23.6600	-0.838%	11,476,669	+28.233%
2025-06-16	23.7500	23.9200	23.7500	23.8600	+1.016%	24,187,705	+27.158%
2025-06-13	23.6600	23.8200	23.5600	23.6200	-1.172%	15,527,997	+28.450%
2025-06-12	23.7400	23.9000	23.7300	23.9000	+0.378%	11,713,642	+26.946%
2025-06-11	23.9100	23.9600	23.7200	23.8100	-0.293%	11,086,103	+27.425%
2025-06-10	23.7800	23.8872	23.7200	23.8800	+0.547%	9,360,251	+27.052%
2025-06-09	23.7500	23.8100	23.6916	23.7500	+0.084%	9,670,409	+27.747%
2025-06-06	23.7000	23.7900	21.8100	23.7300	+1.022%	10,234,512	+27.855%
2025-06-05	23.6500	23.7200	23.4053	23.4900	-0.466%	17,368,512	+29.161%
2025-06-04	23.6400	23.6800	23.5800	23.6000	0.000%	8,895,369	+28.559%
2025-06-03	23.4500	23.6369	23.4200	23.6000	+0.683%	7,702,162	+28.559%
2025-06-02	23.2700	23.4482	23.1452	23.4400	+0.601%	11,271,593	+29.437%
2025-05-30	23.3000	23.3900	23.0800	23.3000	-0.171%	19,950,942	+30.215%
2025-05-29	23.4800	23.5100	23.1900	23.3400	+0.344%	13,368,685	+29.991%
2025-05-28	23.3900	23.4581	23.2300	23.2600	-0.598%	9,264,842	+30.439%
2025-05-27	23.1700	23.4000	23.1200	23.4000	+2.094%	9,217,791	+29.658%
2025-05-23	22.7600	23.0200	22.7600	22.9200	-0.607%	13,490,634	+32.373%
2025-05-22	23.0600	23.2065	23.0000	23.0600	-0.043%	10,646,561	+31.570%
2025-05-21	23.3000	23.4477	23.0190	23.0700	-1.704%	14,704,553	+31.513%
2025-05-20	23.4700	23.5100	23.3400	23.4700	-0.382%	7,289,634	+29.271%
2025-05-19	23.2800	23.5700	23.2500	23.5600	+0.085%	12,215,440	+28.778%
2025-05-16	23.4200	23.5400	23.3250	23.5400	+0.771%	6,946,869	+28.887%
2025-05-15	23.1800	23.3883	23.1513	23.3600	+0.387%	7,373,580	+29.880%
2025-05-14	23.3000	23.3279	23.1850	23.2700	+0.172%	10,671,996	+30.382%
2025-05-13	23.0900	23.3300	23.0800	23.2300	+0.694%	9,446,123	+30.607%
2025-05-12	23.0200	23.0800	22.8350	23.0700	+3.314%	12,348,670	+31.513%
2025-05-09	22.4300	22.4599	22.2700	22.3300	-0.045%	8,720,068	+35.871%
2025-05-08	22.3600	22.5650	22.2135	22.3400	+0.676%	9,432,522	+35.810%
2025-05-07	22.1500	22.2873	21.9900	22.1900	+0.407%	9,811,201	+36.728%
2025-05-06	22.0600	22.2700	22.0150	22.1000	-0.719%	15,077,783	+37.285%
2025-05-05	22.2400	22.4055	22.2049	22.2600	-0.625%	8,816,737	+36.298%
2025-05-02	22.3100	22.4665	22.2300	22.4000	+1.541%	7,836,351	+35.446%
2025-05-01	22.1500	22.2950	22.0437	22.0600	+0.593%	10,732,402	+37.534%
2025-04-30	21.6400	21.9900	21.4000	21.9300	+0.091%	13,720,660	+38.349%
2025-04-29	21.7000	21.9502	21.6900	21.9100	+0.643%	8,312,112	+38.476%
2025-04-28	21.8000	21.8800	21.5400	21.7700	+0.046%	7,094,481	+39.366%
2025-04-25	21.6000	21.7752	21.4950	21.7600	+0.694%	8,252,529	+39.430%
2025-04-24	21.2200	21.6300	21.1600	21.6100	+2.127%	10,060,538	+40.398%
2025-04-23	21.3400	21.5600	21.0900	21.1600	+1.731%	11,428,332	+43.384%
2025-04-22	20.5300	20.9014	20.5023	20.8000	+2.463%	26,420,125	+45.865%
2025-04-21	20.5700	20.6000	20.0748	20.3000	-2.357%	9,457,127	+49.458%
2025-04-17	20.8300	20.9661	20.6800	20.7900	+0.145%	12,609,735	+45.936%
2025-04-16	20.9800	21.1150	20.5336	20.7600	-2.122%	12,732,010	+46.146%
2025-04-15	21.2700	21.4300	21.1799	21.2100	-0.235%	9,904,472	+43.046%
2025-04-14	21.4600	21.4873	21.0500	21.2600	+0.854%	10,492,745	+42.709%
2025-04-11	20.6400	21.9251	20.5100	21.0800	+1.737%	17,294,723	+43.928%
2025-04-10	21.0100	21.0400	20.1050	20.7200	-3.313%	23,082,685	+46.429%
2025-04-09	19.4800	21.5600	19.4400	21.4300	+9.337%	30,488,037	+41.577%
2025-04-08	20.6000	20.7100	19.3000	19.6000	-1.458%	27,304,319	+54.796%
2025-04-07	19.2800	20.6399	18.9997	19.8900	-0.301%	44,077,886	+52.539%
2025-04-04	20.6300	20.7350	19.9300	19.9500	-5.941%	38,283,971	+52.080%
2025-04-03	21.5100	21.6300	21.1900	21.2100	-4.973%	21,862,301	+43.046%
2025-04-02	21.9100	22.4150	21.9000	22.3200	+0.677%	8,854,910	+35.932%
2025-04-01	21.9900	22.2250	21.8501	22.1700	+0.408%	10,600,141	+36.852%
2025-03-31	21.7000	22.1400	21.5800	22.0800	+0.546%	21,779,944	+37.409%
2025-03-28	22.3200	22.3700	21.9148	21.9600	-1.921%	11,091,777	+38.160%
2025-03-27	22.4200	22.5600	22.3222	22.3900	-0.489%	10,628,679	+35.507%
2025-03-26	22.7400	22.7866	22.4200	22.5000	-1.445%	15,059,196	+34.844%
2025-03-25	22.8500	22.8669	22.7600	22.8300	+0.176%	7,779,890	+32.895%
2025-03-24	22.6200	22.8150	22.6100	22.7900	+1.832%	9,078,481	+33.129%
2025-03-21	22.1700	22.3866	22.1150	22.3800	+0.089%	8,388,144	+35.567%
2025-03-20	22.2600	22.5500	22.2400	22.3600	-0.223%	7,628,554	+35.689%
2025-03-19	22.2300	22.5650	22.1824	22.4100	+1.128%	11,401,910	+35.386%
2025-03-18	22.3000	22.3200	22.0833	22.1600	-1.116%	9,728,573	+36.913%
2025-03-17	22.2100	22.5099	22.2050	22.4100	+0.946%	14,801,343	+35.386%
2025-03-14	21.9600	22.2550	21.9268	22.2000	+2.069%	13,893,826	+36.667%
2025-03-13	22.0600	22.0650	21.6899	21.7500	-1.450%	16,222,453	+39.494%
2025-03-12	22.2000	22.2400	21.8600	22.0700	+0.501%	13,275,771	+37.472%
2025-03-11	22.0700	22.2173	21.7800	21.9600	-0.678%	22,462,954	+38.160%
2025-03-10	22.4000	22.4784	21.9100	22.1100	-2.770%	18,567,786	+37.223%
2025-03-07	22.5600	22.7965	22.3200	22.7400	+0.531%	16,043,534	+33.421%
2025-03-06	22.7600	22.9350	22.5225	22.6200	-1.866%	14,549,129	+34.129%
2025-03-05	22.8100	23.1300	22.6600	23.0500	+1.141%	14,794,177	+31.627%
2025-03-04	22.8900	23.1450	22.5950	22.7900	-1.299%	18,473,752	+33.129%
2025-03-03	23.5700	23.6380	22.9300	23.0900	-1.786%	14,609,820	+31.399%
2025-02-28	23.1500	23.5300	23.0432	23.5100	+1.643%	14,206,299	+29.051%
2025-02-27	23.6000	23.6550	23.1250	23.1300	-1.616%	8,836,942	+31.172%
2025-02-26	23.5600	23.7168	23.4100	23.5100	+0.043%	6,300,578	+29.051%
2025-02-25	23.6100	23.6403	23.3033	23.5000	-0.508%	9,105,961	+29.106%
2025-02-24	23.8200	23.8599	23.5833	23.6200	-0.547%	8,214,268	+28.450%
2025-02-21	24.1800	24.1800	23.7100	23.7500	-1.778%	11,876,845	+27.747%
2025-02-20	24.2500	24.2500	24.0401	24.1800	-0.412%	6,701,103	+25.476%
2025-02-19	24.2000	24.3100	24.1650	24.2800	+0.082%	5,656,516	+24.959%
2025-02-18	24.2300	24.2600	24.1300	24.2600	+0.248%	7,472,133	+25.062%
2025-02-14	24.1900	24.2300	24.1550	24.2000	+0.041%	6,977,383	+25.372%

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

SCHX
Schwab U.S. Large- Cap ETF
stock NYSE ETF