SCHA Price Trends

Schwab US Small-Cap ETF™ (SCHA)

46.18 +0.12 (+0.26%) USD | NYSEARCA | May 01, 16:00

46.18 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2009. Upgrade now.

Date	Open	High	Low	Close	Volume
May 01, 2024	46.06	47.08	45.92	46.18	1.651M
Apr 30, 2024	46.55	46.68	46.02	46.06	1.022M
Apr 29, 2024	46.78	47.05	46.71	46.95	799478.0
Apr 26, 2024	46.41	46.75	46.27	46.59	712993.0
Apr 25, 2024	46.11	46.35	45.67	46.25	1.398M
Apr 24, 2024	46.64	46.80	46.29	46.60	667902.0
Apr 23, 2024	45.95	46.87	45.94	46.68	681568.0
Apr 22, 2024	45.66	46.18	45.40	45.95	900979.0
Apr 19, 2024	45.11	45.64	45.06	45.44	2.066M
Apr 18, 2024	45.42	45.82	45.09	45.24	1.292M
Apr 17, 2024	45.96	46.02	45.25	45.25	1.143M
Apr 16, 2024	45.64	45.99	45.36	45.70	1.421M
Apr 15, 2024	46.80	47.00	45.75	45.95	1.203M
Apr 12, 2024	47.20	47.35	46.41	46.62	934194.0
Apr 11, 2024	47.49	47.60	47.01	47.48	813059.0
Apr 10, 2024	47.34	47.70	47.00	47.28	1.367M
Apr 09, 2024	48.39	48.56	48.06	48.50	919926.0
Apr 08, 2024	48.24	48.37	48.03	48.24	697785.0
Apr 05, 2024	47.65	48.17	47.56	47.94	848227.0
Apr 04, 2024	48.64	48.78	47.58	47.70	1.209M
Apr 03, 2024	47.77	48.31	47.73	48.19	983064.0
Apr 02, 2024	48.24	48.24	47.70	47.94	902619.0
Apr 01, 2024	49.37	49.37	48.71	48.80	924282.0
Mar 28, 2024	49.16	49.54	49.12	49.24	833461.0
Mar 27, 2024	48.43	49.07	48.38	49.07	915608.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

22.28

Minimum

Mar 23 2020

55.07

Maximum

Nov 08 2021

42.08

Average

42.22

Median

Nov 29 2022

Price Benchmarks