Schwab U.S. Mid-Cap ETF (SCHM) Historical Stock Data
77.33 ↑0.33 (0.43%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SCHM is down -0.09% a day on average. There have been 13 days where Schwab U.S. Mid-Cap ETF closed green and 17 days where SCHM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 77.15 | 77.33 | ↑$0.18 (0.23%) | 77.06 | 77.60 | 201.01K |
| 2024-04-25 | 76.61 | 77.00 | ↑$0.39 (0.51%) | 76.11 | 77.23 | 215.94K |
| 2024-04-24 | 77.43 | 77.36 | ↓$0.07 (-0.09%) | 76.86 | 77.76 | 221.99K |
| 2024-04-23 | 76.56 | 77.28 | ↑$0.72 (0.94%) | 76.53 | 77.53 | 203.52K |
| 2024-04-22 | 76.12 | 76.39 | ↑$0.27 (0.35%) | 75.72 | 76.85 | 721.76K |
| 2024-04-19 | 75.49 | 75.69 | ↑$0.20 (0.26%) | 75.36 | 76.13 | 334.37K |
| 2024-04-18 | 76.05 | 75.70 | ↓$0.35 (-0.46%) | 75.44 | 76.48 | 389.99K |
| 2024-04-17 | 76.77 | 75.81 | ↓$0.96 (-1.25%) | 75.77 | 76.82 | 350.95K |
| 2024-04-16 | 76.46 | 76.40 | ↓$0.06 (-0.08%) | 75.89 | 76.75 | 315.13K |
| 2024-04-15 | 78.21 | 76.69 | ↓$1.52 (-1.94%) | 76.42 | 78.48 | 347.13K |
| 2024-04-12 | 78.51 | 77.57 | ↓$0.94 (-1.20%) | 77.39 | 78.68 | 281.61K |
| 2024-04-11 | 79.26 | 78.92 | ↓$0.34 (-0.43%) | 78.44 | 79.26 | 219.91K |
| 2024-04-10 | 79.06 | 78.96 | ↓$0.10 (-0.13%) | 78.70 | 79.60 | 305.09K |
| 2024-04-09 | 80.53 | 80.46 | ↓$0.07 (-0.09%) | 79.80 | 80.74 | 269.66K |
| 2024-04-08 | 80.36 | 80.31 | ↓$0.05 (-0.06%) | 80.12 | 80.58 | 206.34K |
| 2024-04-05 | 79.52 | 80.10 | ↑$0.58 (0.73%) | 79.40 | 80.28 | 282.73K |
| 2024-04-04 | 80.97 | 79.42 | ↓$1.55 (-1.91%) | 79.29 | 81.18 | 261.29K |
| 2024-04-03 | 79.79 | 80.35 | ↑$0.56 (0.70%) | 79.72 | 80.47 | 363.05K |
| 2024-04-02 | 80.34 | 80.03 | ↓$0.31 (-0.39%) | 79.72 | 80.39 | 381.64K |
| 2024-04-01 | 81.58 | 80.96 | ↓$0.62 (-0.76%) | 80.94 | 81.58 | 498.45K |
| 2024-03-28 | 81.28 | 81.43 | ↑$0.15 (0.18%) | 81.28 | 81.74 | 267.12K |
| 2024-03-27 | 80.49 | 81.15 | ↑$0.66 (0.82%) | 80.41 | 81.16 | 266.69K |
| 2024-03-26 | 80.46 | 80.03 | ↓$0.43 (-0.53%) | 80.02 | 80.55 | 296.03K |
| 2024-03-25 | 80.13 | 80.09 | ↓$0.04 (-0.05%) | 80.09 | 80.46 | 218.30K |
| 2024-03-22 | 80.71 | 80.08 | ↓$0.63 (-0.78%) | 80.01 | 80.76 | 327.76K |
| 2024-03-21 | 80.26 | 80.69 | ↑$0.43 (0.54%) | 80.25 | 80.86 | 449.70K |
| 2024-03-20 | 78.72 | 79.82 | ↑$1.10 (1.40%) | 78.72 | 79.97 | 276.20K |
| 2024-03-19 | 78.35 | 79.04 | ↑$0.69 (0.88%) | 78.35 | 79.12 | 269.67K |
| 2024-03-18 | 78.75 | 78.51 | ↓$0.24 (-0.30%) | 78.43 | 78.87 | 226.56K |
| 2024-03-15 | 78.39 | 78.57 | ↑$0.18 (0.23%) | 78.39 | 78.86 | 238.62K |
Create an account or log in to view more rows.
$SCHM Going up
$SCHM Time to buy here
$SCHM do what the markets tells you to do not the other way around
$SCHM lmfao
lfg babies
$SCHM ADDING MORE…
$SCHM PT?
$SCHM Who’s still buying calls?
$SCHM It’s that TIME!! To Double down!
$SCHM my hands are made out of diamonds
$SCHM bull trap confirmed