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

Last Price33.87

Change-0.18 (-0.53%)

NYSE· Last Trade: Jul 21st, 4:05 AM EDT

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

Date Range:

2026-04-21 - 2026-07-21

Date	Open	High	Low	Close	Volume	Adjusted Close
7/20/2026	34.25	34.36	33.87	33.87	2,718,992	33.87
7/17/2026	33.77	34.34	33.71	34.05	2,263,190	34.05
7/16/2026	34.23	34.62	34.09	34.25	2,082,480	34.25
7/15/2026	34.65	34.75	34.15	34.52	2,359,869	34.52
7/14/2026	34.75	34.79	34.44	34.57	6,402,103	34.57
7/13/2026	34.64	34.73	34.20	34.32	2,518,994	34.32
7/10/2026	34.92	34.98	34.54	34.91	1,829,636	34.91
7/09/2026	34.70	35.20	34.62	34.97	1,795,364	34.97
7/08/2026	34.22	34.44	33.84	34.31	2,139,880	34.31
7/07/2026	34.84	35.00	34.22	34.50	1,836,334	34.50
7/06/2026	35.05	35.33	35.00	35.04	2,700,384	35.04
7/02/2026	35.76	35.88	34.56	34.92	1,539,153	34.92
7/01/2026	35.79	36.04	35.59	35.62	2,866,824	35.62
6/30/2026	35.69	36.20	35.63	36.13	3,127,949	36.13
6/29/2026	35.57	35.68	34.96	35.67	2,352,663	35.67
6/26/2026	35.26	35.69	35.19	35.49	3,161,750	35.49
6/25/2026	35.50	35.80	35.21	35.66	2,463,720	35.66
6/24/2026	34.79	35.16	34.70	34.89	1,847,257	34.89
6/23/2026	34.65	35.17	34.58	34.85	1,995,478	34.75
6/22/2026	35.42	35.59	35.30	35.46	2,348,891	35.36
6/18/2026	34.99	35.23	34.81	35.19	1,496,731	35.09
6/17/2026	34.93	35.16	34.35	34.43	2,095,943	34.33
6/16/2026	35.27	35.46	34.76	34.80	1,639,606	34.70
6/15/2026	35.41	35.53	35.12	35.19	1,880,645	35.09
6/12/2026	34.55	35.09	34.46	34.84	2,222,276	34.74
6/11/2026	33.60	34.47	33.55	34.44	2,017,508	34.34
6/10/2026	33.56	34.15	33.27	33.30	2,413,745	33.20
6/09/2026	33.86	34.32	32.78	33.65	2,773,860	33.55
6/08/2026	33.63	33.82	33.42	33.50	1,566,653	33.40
6/05/2026	34.00	34.09	33.01	33.19	2,057,855	33.09
6/04/2026	33.93	34.48	33.86	34.36	1,575,885	34.26
6/03/2026	34.16	34.20	33.89	34.07	1,584,509	33.97
6/02/2026	34.06	34.34	34.04	34.27	1,277,578	34.17
6/01/2026	33.89	34.25	33.77	34.12	3,139,399	34.02
5/29/2026	0.00	34.20	33.87	34.05	1,384,361	33.95
5/28/2026	33.91	34.28	33.73	34.16	2,161,373	34.06
5/27/2026	34.11	34.18	33.88	33.98	1,923,162	33.88
5/26/2026	33.69	34.00	33.60	33.97	1,849,128	33.87
5/22/2026	33.28	33.49	33.20	33.33	1,359,553	33.23
5/21/2026	32.59	33.26	32.42	33.17	3,712,113	33.07
5/20/2026	32.30	32.77	32.10	32.77	2,193,633	32.68
5/19/2026	32.14	32.28	31.80	32.06	1,312,743	31.97
5/18/2026	32.71	32.77	32.12	32.34	2,010,447	32.25
5/15/2026	32.71	32.77	32.50	32.58	1,335,239	32.49
5/14/2026	33.16	33.36	33.02	33.15	1,310,823	33.05
5/13/2026	33.23	33.25	32.82	33.09	1,453,728	33.00
5/12/2026	33.29	33.36	32.60	33.08	10,153,688	32.99
5/11/2026	33.56	33.66	33.42	33.46	1,992,694	33.36
5/08/2026	33.28	33.48	33.13	33.46	1,319,802	33.36
5/07/2026	33.61	33.64	32.89	33.03	2,329,726	32.94
5/06/2026	33.43	33.55	33.18	33.53	3,204,086	33.43
5/05/2026	32.79	33.21	32.76	33.15	2,805,578	33.05
5/04/2026	32.58	32.82	32.34	32.52	1,835,915	32.43
5/01/2026	32.45	32.63	32.33	32.62	1,803,480	32.53
4/30/2026	31.88	32.48	31.85	32.42	2,147,447	32.33
4/29/2026	32.02	32.06	31.61	31.75	1,936,093	31.66
4/28/2026	32.24	32.37	31.87	31.98	1,616,702	31.89
4/27/2026	32.30	32.48	32.23	32.37	1,341,544	32.28
4/24/2026	32.21	32.38	31.95	32.23	1,213,337	32.14
4/23/2026	32.21	32.33	31.68	32.08	1,686,926	31.99
4/22/2026	32.46	32.47	32.11	32.25	1,159,678	32.16
4/21/2026	32.52	32.69	32.02	32.12	1,950,063	32.03