Schwab U.S. Small-Cap ETF (SCHA)

Last Price30.09

Change+0.25 (0.84%)

NYSE · Last Trade: Jan 9th, 9:58 AM EST

Historical Prices For Schwab U.S. Small-Cap ETF (SCHA)

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	29.47	29.88	29.41	29.84	2,901,693	29.84
1/07/2026	29.71	29.78	29.41	29.58	2,985,878	29.58
1/06/2026	29.18	29.71	29.11	29.70	3,550,797	29.70
1/05/2026	28.93	29.30	28.89	29.20	4,036,144	29.20
1/02/2026	28.61	28.85	28.45	28.80	4,661,298	28.80
12/31/2025	28.72	28.73	28.46	28.48	2,935,540	28.48
12/30/2025	28.91	28.93	28.72	28.73	2,546,314	28.73
12/29/2025	28.96	29.07	28.83	28.91	4,557,238	28.91
12/26/2025	29.19	29.19	28.98	29.09	3,839,846	29.09
12/24/2025	29.08	29.20	29.02	29.17	2,010,432	29.17
12/23/2025	29.14	29.21	29.00	29.08	3,888,148	29.08
12/22/2025	29.11	29.37	29.11	29.25	3,630,182	29.25
12/19/2025	28.80	29.02	28.74	28.94	4,278,922	28.94
12/18/2025	28.87	29.04	28.68	28.72	4,528,218	28.72
12/17/2025	28.84	29.07	28.53	28.58	5,236,274	28.58
12/16/2025	28.87	29.03	28.61	28.77	4,346,836	28.77
12/15/2025	29.29	29.31	28.89	28.94	3,423,600	28.94
12/12/2025	29.56	29.60	29.05	29.11	3,465,007	29.11
12/11/2025	29.23	29.56	29.21	29.52	4,418,326	29.52
12/10/2025	28.76	29.42	28.73	29.23	3,937,768	29.23
12/09/2025	28.74	29.06	28.74	28.88	3,695,313	28.75
12/08/2025	29.05	29.05	28.76	28.82	2,352,576	28.69
12/05/2025	28.88	29.05	28.82	28.85	2,622,834	28.72
12/04/2025	28.67	29.00	28.61	28.89	2,964,765	28.76
12/03/2025	28.34	28.75	28.30	28.72	3,698,746	28.59
12/02/2025	28.53	28.55	28.27	28.28	2,181,660	28.15
12/01/2025	28.32	28.59	28.30	28.40	3,162,329	28.27
11/28/2025	28.61	28.68	28.52	28.64	2,578,366	28.51
11/26/2025	28.32	28.71	28.26	28.51	3,639,790	28.38
11/25/2025	27.77	28.36	27.77	28.32	2,617,624	28.19
11/24/2025	27.33	27.74	27.24	27.70	2,691,787	27.58
11/21/2025	26.60	27.43	26.57	27.26	4,397,551	27.14
11/20/2025	27.33	27.51	26.45	26.49	4,238,583	26.37
11/19/2025	27.00	27.23	26.82	26.94	3,155,114	26.82
11/18/2025	26.69	27.13	26.65	26.96	6,409,772	26.84
11/17/2025	27.37	27.46	26.78	26.88	3,650,299	26.76
11/14/2025	27.04	27.61	27.01	27.43	6,424,061	27.31
11/13/2025	27.92	28.05	27.32	27.42	4,395,271	27.30
11/12/2025	28.15	28.38	28.05	28.09	4,400,303	27.96
11/11/2025	27.94	28.14	27.88	28.12	2,055,667	27.99
11/10/2025	28.04	28.15	27.80	28.00	3,912,955	27.87
11/07/2025	27.32	27.75	27.16	27.74	3,897,523	27.62
11/06/2025	27.90	27.95	27.43	27.49	3,108,601	27.37
11/05/2025	27.63	28.01	27.61	27.89	2,139,800	27.76
11/04/2025	27.58	27.81	27.51	27.52	1,960,198	27.40
11/03/2025	28.01	28.06	27.61	27.99	3,866,440	27.86
10/31/2025	27.93	28.11	27.80	28.07	3,925,917	27.94
10/30/2025	27.97	28.27	27.88	27.91	7,087,593	27.78
10/29/2025	28.41	28.62	27.96	28.15	4,722,464	28.02
10/28/2025	28.60	28.68	28.41	28.48	4,167,373	28.35
10/27/2025	28.72	28.82	28.57	28.65	2,438,922	28.52
10/24/2025	28.56	28.70	28.49	28.50	3,313,650	28.37
10/23/2025	28.00	28.30	27.94	28.23	1,776,526	28.10
10/22/2025	28.20	28.28	27.70	27.91	2,569,496	27.78
10/21/2025	28.22	28.42	28.08	28.28	2,268,341	28.15
10/20/2025	28.10	28.31	28.06	28.29	2,155,299	28.16
10/17/2025	27.72	27.93	27.58	27.77	4,296,593	27.64
10/16/2025	28.47	28.49	27.74	27.88	6,773,073	27.75
10/15/2025	28.41	28.64	28.06	28.38	3,322,644	28.25
10/14/2025	27.41	28.33	27.37	28.14	4,296,839	28.01
10/13/2025	27.55	27.82	27.48	27.78	2,441,160	27.66
10/10/2025	28.13	28.20	27.14	27.17	6,248,965	27.05
10/09/2025	28.25	28.31	27.96	28.04	2,414,498	27.91