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%
SCHM — Schwab U.S. Mid-Cap ETF
NYSE ArcaSchwab U.S. Mid-Cap ETF
$34.88
+0.11(+0.32%)
- O
- 34.92
- H
- 35.06
- L
- 34.82
- V
- 3.15M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$34.88
Period Return+37.16%
Period High$36.92
Period Low$24.88
Avg Daily Volume1.29M
Total Trading Days365
SCHM — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $34.92 | $35.06 | $34.82 | $34.88 | +$0.11 | +0.32% | 3,150,495 | $34.92 | $34.82 $35.06 |
| Oct 5, 2026 | $34.62 | $34.93 | $34.41 | $34.77 | +$0.20 | +0.58% | 2,089,077 | $34.81 | $34.41 $34.93 |
| Oct 2, 2026 | $34.58 | $34.78 | $34.50 | $34.57 | +$0.27 | +0.79% | 2,166,968 | $34.63 | $34.50 $34.78 |
| Oct 1, 2026 | $34.05 | $34.37 | $33.85 | $34.30 | +$0.28 | +0.82% | 3,272,013 | $34.16 | $33.85 $34.37 |
| Sep 30, 2026 | $34.32 | $34.39 | $34.02 | $34.02 | $-0.18 | -0.53% | 3,096,703 | $34.22 | $34.02 $34.39 |
| Sep 29, 2026 | $34.30 | $34.36 | $34.00 | $34.20 | $-0.06 | -0.18% | 3,075,278 | $34.10 | $34.00 $34.36 |
| Sep 28, 2026 | $34.35 | $34.44 | $34.12 | $34.26 | $-0.28 | -0.81% | 2,321,210 | $34.28 | $34.12 $34.44 |
| Sep 25, 2026 | $34.51 | $34.66 | $34.34 | $34.54 | +$0.09 | +0.26% | 3,046,559 | $34.52 | $34.34 $34.66 |
| Sep 24, 2026 | $34.54 | $34.60 | $34.29 | $34.45 | $-0.21 | -0.61% | 2,646,956 | $34.43 | $34.29 $34.60 |
| Sep 23, 2026 | $34.90 | $34.92 | $34.65 | $34.66 | $-0.42 | -1.20% | 2,004,751 | $34.78 | $34.65 $34.92 |
| Sep 22, 2026 | $35.22 | $35.26 | $34.98 | $35.08 | +$0.08 | +0.23% | 3,224,327 | $35.11 | $34.98 $35.26 |
| Sep 21, 2026 | $35.11 | $35.18 | $34.91 | $35.00 | +$0.15 | +0.43% | 2,094,222 | $35.05 | $34.91 $35.18 |
| Sep 18, 2026 | $34.94 | $34.94 | $34.66 | $34.85 | $-0.01 | -0.03% | 1,590,232 | $34.77 | $34.66 $34.94 |
| Sep 17, 2026 | $35.02 | $35.12 | $34.85 | $34.86 | +$0.30 | +0.87% | 1,984,032 | $34.94 | $34.85 $35.12 |
| Sep 16, 2026 | $34.80 | $34.93 | $34.23 | $34.56 | $-0.12 | -0.35% | 2,434,861 | $34.71 | $34.23 $34.93 |
| Sep 15, 2026 | $34.84 | $34.90 | $34.61 | $34.68 | $-0.14 | -0.40% | 3,075,975 | $34.70 | $34.61 $34.90 |
| Sep 14, 2026 | $34.74 | $34.98 | $34.72 | $34.82 | $-0.31 | -0.88% | 2,725,965 | $34.85 | $34.72 $34.98 |
| Sep 11, 2026 | $35.23 | $35.29 | $35.03 | $35.13 | +$0.24 | +0.69% | 2,301,164 | $35.14 | $35.03 $35.29 |
| Sep 10, 2026 | $35.10 | $35.22 | $34.87 | $34.89 | $-0.45 | -1.27% | 2,972,731 | $34.99 | $34.87 $35.22 |
| Sep 9, 2026 | $35.61 | $35.66 | $35.33 | $35.34 | $-0.38 | -1.06% | 1,906,493 | $35.45 | $35.33 $35.66 |
| Sep 8, 2026 | $35.85 | $35.96 | $35.69 | $35.72 | $-0.11 | -0.31% | 2,220,205 | $35.89 | $35.69 $35.96 |
| Sep 4, 2026 | $35.52 | $35.89 | $35.52 | $35.83 | +$0.20 | +0.56% | 3,765,182 | $35.81 | $35.52 $35.89 |
| Sep 3, 2026 | $35.55 | $35.64 | $35.26 | $35.63 | +$0.24 | +0.68% | 3,327,125 | $35.54 | $35.26 $35.64 |
| Sep 2, 2026 | $35.20 | $35.41 | $35.15 | $35.39 | +$0.21 | +0.60% | 2,160,540 | $35.34 | $35.15 $35.41 |
| Sep 1, 2026 | $35.27 | $35.43 | $35.07 | $35.18 | $-0.33 | -0.93% | 2,122,399 | $35.24 | $35.07 $35.43 |
| Aug 31, 2026 | $35.52 | $35.60 | $35.34 | $35.51 | $-0.07 | -0.20% | 2,287,508 | $35.42 | $35.34 $35.60 |
| Aug 28, 2026 | $36.03 | $36.08 | $35.55 | $35.58 | $-0.45 | -1.25% | 1,298,115 | $35.74 | $35.55 $36.08 |
| Aug 27, 2026 | $36.14 | $36.15 | $35.91 | $36.03 | +$0.00 | +0.00% | 1,465,184 | $36.02 | $35.91 $36.15 |
| Aug 26, 2026 | $35.76 | $36.11 | $35.76 | $36.03 | +$0.17 | +0.47% | 1,309,223 | $36.00 | $35.76 $36.11 |
| Aug 25, 2026 | $36.02 | $36.07 | $35.73 | $35.86 | +$0.05 | +0.14% | 2,282,871 | $35.83 | $35.73 $36.07 |