Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 4 hours 11 minutes

S&P Futures
4,285.25
-4.50(-0.10%)
Dow Futures
33,570.00
-47.00(-0.14%)
Nasdaq Futures
14,555.50
-31.00(-0.21%)
Russell 2000 Futures
1,855.90
-2.20(-0.12%)
Crude Oil
71.83
+0.09(+0.13%)
Gold
1,978.10
-3.40(-0.17%)

Advertisement

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

NYSEArca - NYSEArca Delayed Price. Currency in USD

42.81

+0.54

(+1.28%)

At close: 04:00PM EDT

42.97

+0.16

(+0.37%)

After hours:

07:29PM EDT

Advertisement

Time Period:

Jun 07, 2022 - Jun 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 06, 2023	41.68	42.92	41.66	42.81	42.81	976,400
Jun 05, 2023	42.15	42.15	41.51	41.76	41.76	617,300
Jun 02, 2023	41.40	42.30	41.33	42.27	42.27	1,256,100
Jun 01, 2023	40.53	41.01	40.30	40.89	40.89	856,200
May 31, 2023	40.73	40.95	40.17	40.48	40.48	513,700
May 30, 2023	41.21	41.36	40.76	40.94	40.94	502,000
May 26, 2023	40.62	41.09	40.55	41.01	41.01	528,300
May 25, 2023	40.78	40.85	40.22	40.55	40.55	1,008,300
May 24, 2023	41.00	41.05	40.60	40.80	40.80	518,300
May 23, 2023	41.43	41.92	41.22	41.22	41.22	709,800
May 22, 2023	41.16	41.68	41.05	41.52	41.52	644,300
May 19, 2023	41.56	41.60	40.89	41.04	41.04	613,300
May 18, 2023	40.96	41.45	40.86	41.38	41.38	584,200
May 17, 2023	40.47	41.13	40.23	41.06	41.06	727,500
May 16, 2023	40.60	40.63	40.21	40.22	40.22	554,400
May 15, 2023	40.50	41.03	40.40	40.87	40.87	671,500
May 12, 2023	40.60	40.64	40.11	40.37	40.37	586,400
May 11, 2023	40.55	40.62	40.25	40.45	40.45	647,200
May 10, 2023	41.15	41.15	40.38	40.78	40.78	690,800
May 09, 2023	40.53	40.80	40.35	40.62	40.62	639,900
May 08, 2023	41.05	41.10	40.57	40.78	40.78	606,200
May 05, 2023	40.55	40.98	40.52	40.86	40.86	962,100
May 04, 2023	40.19	40.20	39.57	39.91	39.91	1,071,900
May 03, 2023	40.52	41.19	40.41	40.43	40.43	823,600
May 02, 2023	41.00	41.00	39.93	40.38	40.38	758,100
May 01, 2023	41.11	41.60	41.01	41.19	41.19	615,100
Apr 28, 2023	40.73	41.28	40.68	41.18	41.18	815,200
Apr 27, 2023	40.37	40.83	40.16	40.79	40.79	592,200
Apr 26, 2023	40.55	40.69	40.15	40.25	40.25	696,800
Apr 25, 2023	41.25	41.25	40.60	40.61	40.61	584,700
Apr 24, 2023	41.58	41.81	41.38	41.59	41.59	478,600
Apr 21, 2023	41.64	41.77	41.29	41.65	41.65	1,025,500
Apr 20, 2023	41.52	41.84	41.44	41.61	41.61	866,300
Apr 19, 2023	41.54	41.93	41.46	41.86	41.86	1,047,500
Apr 18, 2023	42.05	42.08	41.53	41.73	41.73	515,900
Apr 17, 2023	41.51	41.89	41.49	41.88	41.88	750,900
Apr 14, 2023	41.79	42.01	41.16	41.42	41.42	641,800
Apr 13, 2023	41.48	41.85	41.32	41.77	41.77	549,600
Apr 12, 2023	41.99	41.99	41.23	41.30	41.30	715,900
Apr 11, 2023	41.40	41.76	41.34	41.56	41.56	1,157,400
Apr 10, 2023	40.65	41.26	40.62	41.26	41.26	832,500
Apr 06, 2023	40.75	40.92	40.53	40.82	40.82	760,800
Apr 05, 2023	40.99	41.06	40.52	40.77	40.77	873,800
Apr 04, 2023	41.98	41.98	40.95	41.18	41.18	578,600
Apr 03, 2023	42.00	42.15	41.47	41.91	41.91	1,332,000
Mar 31, 2023	41.43	41.93	41.37	41.93	41.93	1,128,200
Mar 30, 2023	41.40	41.52	40.95	41.11	41.11	809,000
Mar 29, 2023	40.95	41.09	40.67	41.05	41.05	4,667,200
Mar 28, 2023	40.46	40.74	40.31	40.56	40.56	696,200
Mar 27, 2023	40.63	40.76	40.24	40.55	40.55	2,254,800
Mar 24, 2023	39.56	40.16	39.17	40.14	40.14	998,500
Mar 23, 2023	40.36	40.78	39.48	39.82	39.82	827,000
Mar 22, 2023	41.19	41.29	40.02	40.02	40.02	672,000
Mar 22, 2023	0.136 Dividend
Mar 21, 2023	41.21	41.56	41.14	41.31	41.17	775,400
Mar 20, 2023	40.36	40.90	40.29	40.52	40.39	776,700
Mar 17, 2023	40.65	40.74	39.87	40.00	39.87	801,100
Mar 16, 2023	39.97	41.27	39.78	41.04	40.90	1,040,600
Mar 15, 2023	40.14	40.48	39.73	40.48	40.35	1,122,600
Mar 14, 2023	41.54	41.72	40.70	41.15	41.01	845,000
Mar 13, 2023	40.28	41.12	39.90	40.39	40.26	2,660,800
Mar 10, 2023	42.19	42.19	40.72	41.14	41.00	2,534,800
Mar 09, 2023	43.59	43.72	42.35	42.36	42.22	833,200
Mar 08, 2023	43.63	43.77	43.27	43.59	43.45	913,500
Mar 07, 2023	44.10	44.19	43.48	43.55	43.41	927,100
Mar 06, 2023	44.80	44.80	43.94	44.08	43.93	617,500
Mar 03, 2023	44.31	44.82	44.10	44.72	44.57	1,019,300
Mar 02, 2023	43.67	44.22	43.46	44.14	43.99	656,800
Mar 01, 2023	43.93	44.17	43.71	43.98	43.84	769,800
Feb 28, 2023	43.97	44.33	43.89	43.91	43.77	857,400
Feb 27, 2023	44.16	44.38	43.81	43.93	43.79	700,800
Feb 24, 2023	43.66	43.87	43.39	43.80	43.66	1,940,000
Feb 23, 2023	44.20	44.41	43.60	44.20	44.05	471,000
Feb 22, 2023	43.89	44.19	43.68	43.91	43.77	1,217,700
Feb 21, 2023	44.57	44.66	43.73	43.81	43.67	541,500
Feb 17, 2023	44.91	45.11	44.62	45.05	44.90	450,100
Feb 16, 2023	44.98	45.58	44.75	45.07	44.92	369,000
Feb 15, 2023	44.76	45.54	44.67	45.54	45.39	583,300
Feb 14, 2023	44.77	45.36	44.50	45.07	44.92	436,000
Feb 13, 2023	44.50	45.05	44.24	45.01	44.86	494,900
Feb 10, 2023	44.24	44.51	44.09	44.47	44.32	904,500
Feb 09, 2023	45.38	45.59	44.32	44.40	44.25	573,500
Feb 08, 2023	45.47	45.66	44.98	45.10	44.95	591,500
Feb 07, 2023	45.24	45.83	44.82	45.70	45.55	713,500
Feb 06, 2023	45.68	45.82	45.18	45.37	45.22	581,900
Feb 03, 2023	45.77	46.50	45.66	46.01	45.86	881,000
Feb 02, 2023	45.86	46.60	45.81	46.36	46.21	1,277,500
Feb 01, 2023	44.71	45.87	44.48	45.52	45.37	1,826,900
Jan 31, 2023	43.85	44.76	43.85	44.74	44.59	928,500
Jan 30, 2023	43.91	44.32	43.68	43.70	43.56	1,089,000
Jan 27, 2023	43.88	44.46	43.88	44.29	44.14	1,361,500
Jan 26, 2023	44.02	44.23	43.50	44.00	43.86	475,600
Jan 25, 2023	43.22	43.70	42.89	43.70	43.56	510,200
Jan 24, 2023	43.51	43.79	43.36	43.59	43.45	1,006,100
Jan 23, 2023	43.18	43.85	43.05	43.74	43.60	834,400
Jan 20, 2023	42.49	43.12	42.22	43.12	42.98	948,700
Jan 19, 2023	42.51	42.57	42.06	42.31	42.17	1,669,700
Jan 18, 2023	43.57	43.91	42.77	42.79	42.65	993,800
Jan 17, 2023	43.44	43.61	43.27	43.41	43.27	1,097,200
Jan 13, 2023	42.83	43.50	42.83	43.45	43.31	984,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,285.25-4.50(-0.10%)

Dow Futures33,570.00-47.00(-0.14%)

Nasdaq Futures14,555.50-31.00(-0.21%)

Russell 2000 Futures1,855.90-2.20(-0.12%)

Crude Oil71.83+0.09(+0.13%)

Gold1,978.10-3.40(-0.17%)

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

S&P Futures
4,285.25
-4.50(-0.10%)

Dow Futures
33,570.00
-47.00(-0.14%)

Nasdaq Futures
14,555.50
-31.00(-0.21%)

Russell 2000 Futures
1,855.90
-2.20(-0.12%)

Crude Oil
71.83
+0.09(+0.13%)

Gold
1,978.10
-3.40(-0.17%)