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%
SCHV — Schwab U.S. Large-Cap Value ETF
NYSE ArcaSchwab U.S. Large-Cap Value ETF
$33.79
+0.17(+0.51%)
- O
- 33.69
- H
- 33.87
- L
- 33.69
- V
- 2.33M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$33.79
Period Return+31.94%
Period High$35.49
Period Low$25.17
Avg Daily Volume3.24M
Total Trading Days365
SCHV — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $33.69 | $33.87 | $33.69 | $33.79 | +$0.17 | +0.51% | 2,331,548 | $33.79 | $33.69 $33.87 |
| Oct 5, 2026 | $33.49 | $33.68 | $33.33 | $33.62 | +$0.08 | +0.24% | 4,362,700 | $33.61 | $33.33 $33.68 |
| Oct 2, 2026 | $33.54 | $33.66 | $33.47 | $33.54 | +$0.16 | +0.48% | 3,189,091 | $33.55 | $33.47 $33.66 |
| Oct 1, 2026 | $33.30 | $33.43 | $33.12 | $33.38 | +$0.07 | +0.21% | 4,433,637 | $33.31 | $33.12 $33.43 |
| Sep 30, 2026 | $33.56 | $33.62 | $33.29 | $33.31 | $-0.20 | -0.60% | 4,090,264 | $33.43 | $33.29 $33.62 |
| Sep 29, 2026 | $33.53 | $33.59 | $33.40 | $33.51 | $-0.04 | -0.12% | 3,398,595 | $33.46 | $33.40 $33.59 |
| Sep 28, 2026 | $33.69 | $33.73 | $33.50 | $33.55 | $-0.26 | -0.77% | 3,809,459 | $33.59 | $33.50 $33.73 |
| Sep 25, 2026 | $33.71 | $33.86 | $33.63 | $33.81 | +$0.13 | +0.39% | 3,362,040 | $33.78 | $33.63 $33.86 |
| Sep 24, 2026 | $33.76 | $33.85 | $33.64 | $33.68 | $-0.14 | -0.41% | 2,713,033 | $33.72 | $33.64 $33.85 |
| Sep 23, 2026 | $34.00 | $34.02 | $33.78 | $33.82 | $-0.35 | -1.02% | 2,529,421 | $33.88 | $33.78 $34.02 |
| Sep 22, 2026 | $34.25 | $34.30 | $34.08 | $34.17 | $-0.04 | -0.12% | 3,325,704 | $34.16 | $34.08 $34.30 |
| Sep 21, 2026 | $34.18 | $34.32 | $34.07 | $34.21 | +$0.19 | +0.56% | 2,335,910 | $34.24 | $34.07 $34.32 |
| Sep 18, 2026 | $34.00 | $34.06 | $33.88 | $34.02 | $-0.03 | -0.09% | 2,402,551 | $33.97 | $33.88 $34.06 |
| Sep 17, 2026 | $34.16 | $34.17 | $33.98 | $34.05 | +$0.24 | +0.71% | 2,202,139 | $34.07 | $33.98 $34.17 |
| Sep 16, 2026 | $34.20 | $34.20 | $33.61 | $33.81 | $-0.30 | -0.88% | 2,799,559 | $33.95 | $33.61 $34.20 |
| Sep 15, 2026 | $34.21 | $34.21 | $34.00 | $34.11 | $-0.05 | -0.15% | 2,571,676 | $34.07 | $34.00 $34.21 |
| Sep 14, 2026 | $34.22 | $34.30 | $34.11 | $34.16 | $-0.33 | -0.96% | 3,777,002 | $34.20 | $34.11 $34.30 |
| Sep 11, 2026 | $34.53 | $34.56 | $34.39 | $34.49 | +$0.27 | +0.79% | 2,621,749 | $34.49 | $34.39 $34.56 |
| Sep 10, 2026 | $34.35 | $34.42 | $34.19 | $34.22 | $-0.31 | -0.90% | 3,228,901 | $34.26 | $34.19 $34.42 |
| Sep 9, 2026 | $34.59 | $34.67 | $34.51 | $34.53 | $-0.12 | -0.35% | 2,799,291 | $34.58 | $34.51 $34.67 |
| Sep 8, 2026 | $34.81 | $34.85 | $34.63 | $34.65 | $-0.17 | -0.49% | 3,954,394 | $34.74 | $34.63 $34.85 |
| Sep 4, 2026 | $34.67 | $34.88 | $34.65 | $34.82 | +$0.06 | +0.17% | 2,743,983 | $34.80 | $34.65 $34.88 |
| Sep 3, 2026 | $34.63 | $34.77 | $34.43 | $34.76 | +$0.24 | +0.70% | 2,776,260 | $34.67 | $34.43 $34.77 |
| Sep 2, 2026 | $34.38 | $34.55 | $34.34 | $34.52 | +$0.20 | +0.58% | 2,467,370 | $34.50 | $34.34 $34.55 |
| Sep 1, 2026 | $34.49 | $34.56 | $34.24 | $34.32 | $-0.19 | -0.55% | 2,500,871 | $34.35 | $34.24 $34.56 |
| Aug 31, 2026 | $34.53 | $34.60 | $34.44 | $34.51 | $-0.10 | -0.29% | 2,915,907 | $34.50 | $34.44 $34.60 |
| Aug 28, 2026 | $34.80 | $34.82 | $34.55 | $34.61 | $-0.16 | -0.46% | 2,407,803 | $34.65 | $34.55 $34.82 |
| Aug 27, 2026 | $34.91 | $34.91 | $34.67 | $34.77 | $-0.18 | -0.52% | 2,289,965 | $34.77 | $34.67 $34.91 |
| Aug 26, 2026 | $34.86 | $35.03 | $34.86 | $34.95 | +$0.04 | +0.11% | 2,995,490 | $34.96 | $34.86 $35.03 |
| Aug 25, 2026 | $35.00 | $35.00 | $34.79 | $34.91 | +$0.03 | +0.09% | 2,424,566 | $34.89 | $34.79 $35.00 |