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%
SCHH — Schwab U.S. REIT ETF
NYSE ArcaSchwab U.S. REIT ETF
$22.06
+0.21(+0.96%)
- O
- 21.90
- H
- 22.16
- L
- 21.90
- V
- 9.49M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$22.06
Period Return+6.62%
Period High$25.03
Period Low$20.50
Avg Daily Volume8.07M
Total Trading Days365
SCHH — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $21.90 | $22.16 | $21.90 | $22.06 | +$0.21 | +0.96% | 9,491,651 | $22.06 | $21.90 $22.16 |
| Oct 5, 2026 | $21.93 | $22.00 | $21.76 | $21.85 | $-0.10 | -0.46% | 11,884,176 | $21.91 | $21.76 $22.00 |
| Oct 2, 2026 | $22.01 | $22.18 | $21.91 | $21.95 | +$0.09 | +0.41% | 9,674,072 | $22.00 | $21.91 $22.18 |
| Oct 1, 2026 | $21.93 | $21.96 | $21.72 | $21.86 | $-0.18 | -0.82% | 14,860,605 | $21.83 | $21.72 $21.96 |
| Sep 30, 2026 | $22.32 | $22.38 | $22.00 | $22.04 | $-0.21 | -0.94% | 13,496,619 | $22.09 | $22.00 $22.38 |
| Sep 29, 2026 | $22.17 | $22.35 | $22.11 | $22.25 | +$0.00 | +0.00% | 11,252,884 | $22.21 | $22.11 $22.35 |
| Sep 28, 2026 | $22.39 | $22.44 | $22.18 | $22.25 | $-0.06 | -0.27% | 11,138,834 | $22.26 | $22.18 $22.44 |
| Sep 25, 2026 | $22.42 | $22.44 | $22.16 | $22.31 | $-0.04 | -0.18% | 11,883,463 | $22.28 | $22.16 $22.44 |
| Sep 24, 2026 | $22.47 | $22.54 | $22.33 | $22.35 | $-0.07 | -0.31% | 15,203,520 | $22.42 | $22.33 $22.54 |
| Sep 23, 2026 | $22.54 | $22.68 | $22.40 | $22.42 | $-0.49 | -2.14% | 9,728,957 | $22.52 | $22.40 $22.68 |
| Sep 22, 2026 | $22.93 | $22.98 | $22.87 | $22.91 | $-0.02 | -0.09% | 6,315,102 | $22.93 | $22.87 $22.98 |
| Sep 21, 2026 | $22.81 | $22.97 | $22.80 | $22.93 | +$0.19 | +0.84% | 7,491,249 | $22.91 | $22.80 $22.97 |
| Sep 18, 2026 | $22.83 | $22.88 | $22.74 | $22.74 | $-0.23 | -1.00% | 6,908,953 | $22.82 | $22.74 $22.88 |
| Sep 17, 2026 | $23.04 | $23.05 | $22.91 | $22.97 | +$0.09 | +0.39% | 6,975,492 | $22.98 | $22.91 $23.05 |
| Sep 16, 2026 | $23.04 | $23.26 | $22.75 | $22.88 | $-0.15 | -0.65% | 8,805,588 | $23.05 | $22.75 $23.26 |
| Sep 15, 2026 | $23.08 | $23.11 | $22.88 | $23.03 | $-0.06 | -0.26% | 8,575,186 | $23.02 | $22.88 $23.11 |
| Sep 14, 2026 | $23.18 | $23.32 | $23.00 | $23.09 | $-0.11 | -0.47% | 8,270,958 | $23.12 | $23.00 $23.32 |
| Sep 11, 2026 | $23.22 | $23.28 | $23.10 | $23.20 | +$0.14 | +0.61% | 10,076,652 | $23.21 | $23.10 $23.28 |
| Sep 10, 2026 | $23.31 | $23.35 | $23.00 | $23.06 | $-0.17 | -0.73% | 8,148,127 | $23.12 | $23.00 $23.35 |
| Sep 9, 2026 | $23.40 | $23.49 | $23.19 | $23.23 | $-0.24 | -1.02% | 5,273,085 | $23.25 | $23.19 $23.49 |
| Sep 8, 2026 | $23.35 | $23.65 | $23.33 | $23.47 | +$0.02 | +0.09% | 6,609,743 | $23.54 | $23.33 $23.65 |
| Sep 4, 2026 | $23.51 | $23.67 | $23.45 | $23.45 | $-0.16 | -0.68% | 7,293,843 | $23.57 | $23.45 $23.67 |
| Sep 3, 2026 | $23.57 | $23.64 | $23.45 | $23.61 | +$0.16 | +0.68% | 6,154,235 | $23.57 | $23.45 $23.64 |
| Sep 2, 2026 | $23.58 | $23.58 | $23.33 | $23.45 | $-0.13 | -0.55% | 7,652,215 | $23.45 | $23.33 $23.58 |
| Sep 1, 2026 | $23.58 | $23.72 | $23.48 | $23.58 | +$0.00 | +0.00% | 5,998,111 | $23.60 | $23.48 $23.72 |
| Aug 31, 2026 | $23.66 | $23.70 | $23.43 | $23.58 | $-0.16 | -0.67% | 7,623,674 | $23.54 | $23.43 $23.70 |
| Aug 28, 2026 | $23.97 | $23.99 | $23.71 | $23.74 | $-0.11 | -0.46% | 4,538,837 | $23.81 | $23.71 $23.99 |
| Aug 27, 2026 | $23.93 | $24.02 | $23.85 | $23.85 | $-0.23 | -0.96% | 3,820,026 | $23.91 | $23.85 $24.02 |
| Aug 26, 2026 | $24.23 | $24.27 | $24.07 | $24.08 | $-0.13 | -0.54% | 4,143,083 | $24.15 | $24.07 $24.27 |
| Aug 25, 2026 | $24.22 | $24.27 | $24.09 | $24.21 | +$0.03 | +0.12% | 5,867,969 | $24.20 | $24.09 $24.27 |