MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
SCHA — Schwab U.S Small- Cap ETF
NYSE ArcaSchwab U.S Small- Cap ETF
$33.10
-0.14(-0.42%)
- O
- 33.38
- H
- 33.39
- L
- 33.03
- V
- 2.93M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$33.10
Period Return+45.43%
Period High$36.20
Period Low$22.25
Avg Daily Volume3.22M
Total Trading Days365
SCHA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $33.38 | $33.39 | $33.03 | $33.10 | $-0.14 | -0.42% | 2,933,234 | $33.17 | $33.03 $33.39 |
| Oct 5, 2026 | $33.10 | $33.37 | $32.85 | $33.24 | +$0.19 | +0.57% | 3,838,195 | $33.22 | $32.85 $33.37 |
| Oct 2, 2026 | $33.12 | $33.31 | $32.99 | $33.05 | +$0.28 | +0.85% | 4,006,638 | $33.11 | $32.99 $33.31 |
| Oct 1, 2026 | $32.58 | $32.91 | $32.33 | $32.77 | +$0.14 | +0.43% | 5,397,589 | $32.65 | $32.33 $32.91 |
| Sep 30, 2026 | $32.90 | $32.95 | $32.61 | $32.63 | $-0.14 | -0.43% | 4,928,953 | $32.75 | $32.61 $32.95 |
| Sep 29, 2026 | $32.90 | $32.97 | $32.58 | $32.77 | $-0.09 | -0.27% | 4,787,919 | $32.68 | $32.58 $32.97 |
| Sep 28, 2026 | $32.99 | $33.07 | $32.71 | $32.86 | $-0.27 | -0.81% | 4,676,387 | $32.87 | $32.71 $33.07 |
| Sep 25, 2026 | $33.18 | $33.30 | $32.95 | $33.13 | +$0.04 | +0.12% | 4,728,192 | $33.13 | $32.95 $33.30 |
| Sep 24, 2026 | $33.05 | $33.16 | $32.81 | $33.09 | $-0.07 | -0.21% | 4,219,646 | $32.99 | $32.81 $33.16 |
| Sep 23, 2026 | $33.57 | $33.57 | $33.14 | $33.16 | $-0.60 | -1.78% | 4,101,766 | $33.28 | $33.14 $33.57 |
| Sep 22, 2026 | $33.84 | $33.96 | $33.64 | $33.76 | +$0.15 | +0.45% | 4,407,304 | $33.77 | $33.64 $33.96 |
| Sep 21, 2026 | $33.70 | $33.74 | $33.53 | $33.61 | +$0.17 | +0.51% | 3,718,888 | $33.63 | $33.53 $33.74 |
| Sep 18, 2026 | $33.37 | $33.45 | $33.16 | $33.44 | +$0.12 | +0.36% | 3,324,447 | $33.27 | $33.16 $33.45 |
| Sep 17, 2026 | $33.56 | $33.64 | $33.31 | $33.32 | +$0.26 | +0.79% | 4,065,670 | $33.43 | $33.31 $33.64 |
| Sep 16, 2026 | $33.24 | $33.44 | $32.72 | $33.06 | $-0.09 | -0.27% | 4,121,377 | $33.18 | $32.72 $33.44 |
| Sep 15, 2026 | $33.40 | $33.48 | $33.08 | $33.15 | $-0.26 | -0.78% | 3,834,111 | $33.16 | $33.08 $33.48 |
| Sep 14, 2026 | $33.38 | $33.60 | $33.32 | $33.41 | $-0.38 | -1.12% | 5,135,671 | $33.47 | $33.32 $33.60 |
| Sep 11, 2026 | $34.00 | $34.06 | $33.75 | $33.79 | +$0.14 | +0.42% | 4,111,956 | $33.83 | $33.75 $34.06 |
| Sep 10, 2026 | $33.79 | $33.94 | $33.60 | $33.65 | $-0.45 | -1.32% | 4,384,399 | $33.73 | $33.60 $33.94 |
| Sep 9, 2026 | $34.36 | $34.43 | $34.08 | $34.10 | $-0.36 | -1.04% | 4,011,023 | $34.17 | $34.08 $34.43 |
| Sep 8, 2026 | $34.54 | $34.70 | $34.43 | $34.46 | $-0.09 | -0.26% | 4,071,633 | $34.62 | $34.43 $34.70 |
| Sep 4, 2026 | $34.12 | $34.57 | $34.12 | $34.55 | +$0.34 | +0.99% | 3,605,769 | $34.45 | $34.12 $34.57 |
| Sep 3, 2026 | $34.24 | $34.27 | $33.92 | $34.21 | +$0.17 | +0.50% | 3,263,178 | $34.15 | $33.92 $34.27 |
| Sep 2, 2026 | $33.81 | $34.08 | $33.73 | $34.04 | +$0.31 | +0.92% | 3,421,619 | $33.98 | $33.73 $34.08 |
| Sep 1, 2026 | $33.85 | $33.99 | $33.63 | $33.73 | $-0.43 | -1.26% | 4,076,138 | $33.80 | $33.63 $33.99 |
| Aug 31, 2026 | $34.19 | $34.24 | $33.95 | $34.16 | $-0.08 | -0.23% | 3,411,331 | $34.03 | $33.95 $34.24 |
| Aug 28, 2026 | $34.74 | $34.80 | $34.24 | $34.24 | $-0.53 | -1.52% | 2,936,867 | $34.41 | $34.24 $34.80 |
| Aug 27, 2026 | $34.82 | $34.84 | $34.58 | $34.77 | +$0.06 | +0.17% | 2,365,359 | $34.75 | $34.58 $34.84 |
| Aug 26, 2026 | $34.51 | $34.76 | $34.50 | $34.71 | +$0.11 | +0.32% | 2,153,027 | $34.66 | $34.50 $34.76 |
| Aug 25, 2026 | $34.76 | $34.76 | $34.45 | $34.60 | +$0.13 | +0.38% | 2,625,376 | $34.55 | $34.45 $34.76 |