Schwab U.S. Small-Cap ETF (SCHA) Historical Stock Data
45.25 ↓0.45 (-0.98%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SCHA is down -0.21% a day on average. There have been 13 days where Schwab U.S. Small-Cap ETF closed green and 17 days where SCHA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 45.96 | 45.25 | ↓$0.71 (-1.54%) | 45.25 | 46.02 | 1.14M |
| 2024-04-16 | 45.64 | 45.70 | ↑$0.06 (0.13%) | 45.36 | 45.99 | 1.42M |
| 2024-04-15 | 46.80 | 45.95 | ↓$0.85 (-1.82%) | 45.75 | 47.00 | 1.20M |
| 2024-04-12 | 47.20 | 46.62 | ↓$0.58 (-1.23%) | 46.41 | 47.35 | 0.93M |
| 2024-04-11 | 47.49 | 47.48 | ↓$0.01 (-0.02%) | 47.02 | 47.60 | 813.14K |
| 2024-04-10 | 47.34 | 47.28 | ↓$0.06 (-0.13%) | 47.00 | 47.71 | 1.37M |
| 2024-04-09 | 48.39 | 48.50 | ↑$0.11 (0.23%) | 48.07 | 48.57 | 0.92M |
| 2024-04-08 | 48.24 | 48.24 | ↑$0.00 (0.00%) | 48.03 | 48.37 | 691.61K |
| 2024-04-05 | 47.65 | 47.94 | ↑$0.29 (0.61%) | 47.57 | 48.17 | 848.23K |
| 2024-04-04 | 48.64 | 47.70 | ↓$0.94 (-1.93%) | 47.58 | 48.78 | 1.21M |
| 2024-04-03 | 47.77 | 48.19 | ↑$0.42 (0.88%) | 47.73 | 48.31 | 0.98M |
| 2024-04-02 | 48.24 | 47.94 | ↓$0.30 (-0.62%) | 47.70 | 48.24 | 0.90M |
| 2024-04-01 | 49.37 | 48.80 | ↓$0.57 (-1.15%) | 48.71 | 49.37 | 0.92M |
| 2024-03-28 | 49.16 | 49.24 | ↑$0.08 (0.16%) | 49.14 | 49.54 | 833.53K |
| 2024-03-27 | 48.43 | 49.07 | ↑$0.64 (1.32%) | 48.38 | 49.07 | 0.91M |
| 2024-03-26 | 48.45 | 48.09 | ↓$0.36 (-0.74%) | 48.07 | 48.55 | 1.01M |
| 2024-03-25 | 48.22 | 48.13 | ↓$0.09 (-0.19%) | 48.13 | 48.47 | 0.93M |
| 2024-03-22 | 48.70 | 48.12 | ↓$0.58 (-1.19%) | 48.10 | 48.76 | 1.46M |
| 2024-03-21 | 48.50 | 48.70 | ↑$0.20 (0.41%) | 48.48 | 48.92 | 0.97M |
| 2024-03-20 | 47.25 | 48.20 | ↑$0.95 (2.01%) | 47.18 | 48.38 | 878.82K |
| 2024-03-19 | 46.90 | 47.45 | ↑$0.55 (1.17%) | 46.90 | 47.55 | 663.31K |
| 2024-03-18 | 47.39 | 47.10 | ↓$0.29 (-0.61%) | 47.04 | 47.42 | 683.68K |
| 2024-03-15 | 47.00 | 47.31 | ↑$0.31 (0.66%) | 47.00 | 47.42 | 1.06M |
| 2024-03-14 | 47.88 | 47.16 | ↓$0.72 (-1.50%) | 46.78 | 47.90 | 722.25K |
| 2024-03-13 | 47.85 | 47.98 | ↑$0.13 (0.27%) | 47.80 | 48.25 | 607.10K |
| 2024-03-12 | 47.94 | 47.86 | ↓$0.08 (-0.17%) | 47.58 | 48.07 | 0.93M |
| 2024-03-11 | 48.10 | 47.93 | ↓$0.17 (-0.35%) | 47.84 | 48.27 | 789.04K |
| 2024-03-08 | 48.57 | 48.23 | ↓$0.34 (-0.70%) | 48.04 | 48.96 | 1.15M |
| 2024-03-07 | 48.18 | 48.24 | ↑$0.06 (0.12%) | 48.12 | 48.46 | 868.68K |
| 2024-03-06 | 48.02 | 47.89 | ↓$0.13 (-0.27%) | 47.68 | 48.07 | 734.26K |
Create an account or log in to view more rows.
$SCHA Like if you’re a bull
$SCHA hot trash
$SCHA lmao wtf was that
$SCHA BOUGHT TODAY!
$SCHA red day ahead
$SCHA shaking weak hands that’s all
$SCHA make it rain
let’s see some green
$SCHA longer we hold
more pressure on the shorts
$SCHA I already know
tomorrow the bulls going to say "next week" just like every week.
$SCHA hopefully next week...