Schwab U.S. Small-Cap ETF (SCHA)

Last Price35.19

Change+0.76 (2.21%)

NYSE· Last Trade: Jun 21st, 4:48 AM EDT

Historical Prices For Schwab U.S. Small-Cap ETF (SCHA)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	34.99	35.23	34.81	35.19	1,496,731	35.19
6/17/2026	34.93	35.16	34.35	34.43	2,095,943	34.43
6/16/2026	35.27	35.46	34.76	34.80	1,639,606	34.80
6/15/2026	35.41	35.53	35.12	35.19	1,880,645	35.19
6/12/2026	34.55	35.09	34.46	34.84	2,222,276	34.84
6/10/2026	33.56	34.15	33.27	33.30	2,413,745	33.30
6/09/2026	33.86	34.32	32.78	33.65	2,773,860	33.65
6/08/2026	33.63	33.82	33.42	33.50	1,566,653	33.50
6/05/2026	34.00	34.09	33.01	33.19	2,057,855	33.19
6/04/2026	33.93	34.48	33.86	34.36	1,575,885	34.36
6/03/2026	34.16	34.20	33.89	34.07	1,584,509	34.07
6/02/2026	34.06	34.34	34.04	34.27	1,277,578	34.27
6/01/2026	33.89	34.25	33.77	34.12	3,139,399	34.12
5/29/2026	0.00	34.20	33.87	34.05	1,384,361	34.05
5/28/2026	33.91	34.28	33.73	34.16	2,161,373	34.16
5/27/2026	34.11	34.18	33.88	33.98	1,923,162	33.98
5/26/2026	33.69	34.00	33.60	33.97	1,849,128	33.97
5/22/2026	33.28	33.49	33.20	33.33	1,359,553	33.33
5/21/2026	32.59	33.26	32.42	33.17	3,712,113	33.17
5/20/2026	32.30	32.77	32.10	32.77	2,193,633	32.77
5/19/2026	32.14	32.28	31.80	32.06	1,312,743	32.06
5/18/2026	32.71	32.77	32.12	32.34	2,010,447	32.34
5/15/2026	32.71	32.77	32.50	32.58	1,335,239	32.58
5/14/2026	33.16	33.36	33.02	33.15	1,310,823	33.15
5/13/2026	33.23	33.25	32.82	33.09	1,453,728	33.09
5/12/2026	33.29	33.36	32.60	33.08	10,153,688	33.08
5/11/2026	33.56	33.66	33.42	33.46	1,992,694	33.46
5/08/2026	33.28	33.48	33.13	33.46	1,319,802	33.46
5/07/2026	33.61	33.64	32.89	33.03	2,329,726	33.03
5/06/2026	33.43	33.55	33.18	33.53	3,204,086	33.53
5/05/2026	32.79	33.21	32.76	33.15	2,805,589	33.15
5/04/2026	32.58	32.82	32.34	32.52	1,835,915	32.52
5/01/2026	32.45	32.63	32.33	32.62	1,803,480	32.62
4/30/2026	31.88	32.48	31.85	32.42	2,147,447	32.42
4/29/2026	32.02	32.06	31.61	31.75	1,936,093	31.75
4/28/2026	32.24	32.37	31.87	31.98	1,616,702	31.98
4/27/2026	32.30	32.48	32.23	32.37	1,341,544	32.37
4/24/2026	32.21	32.38	31.95	32.23	1,213,337	32.23
4/23/2026	32.21	32.33	31.68	32.08	1,686,926	32.08
4/22/2026	32.46	32.47	32.11	32.25	1,159,678	32.25
4/21/2026	32.52	32.69	32.02	32.12	1,950,063	32.12
4/20/2026	32.12	32.46	32.12	32.42	3,523,587	32.42
4/17/2026	31.99	32.44	31.93	32.24	1,847,676	32.24
4/16/2026	31.47	31.63	31.40	31.59	1,359,748	31.59
4/15/2026	31.42	31.49	31.21	31.42	1,679,521	31.42
4/14/2026	31.37	31.50	31.21	31.43	1,625,207	31.43
4/13/2026	30.63	31.21	30.61	31.21	2,129,260	31.21
4/10/2026	30.90	30.93	30.60	30.68	2,066,973	30.68
4/09/2026	30.48	30.91	30.48	30.82	1,505,154	30.82
4/08/2026	30.66	30.81	30.36	30.59	1,635,317	30.59
4/07/2026	29.53	29.78	29.35	29.68	2,226,910	29.68
4/06/2026	29.51	29.69	29.39	29.64	2,751,030	29.64
4/02/2026	28.80	29.60	28.77	29.52	3,303,890	29.52
4/01/2026	29.32	29.64	29.30	29.35	2,807,646	29.35
3/31/2026	28.51	29.20	28.43	29.08	3,774,314	29.08
3/30/2026	28.72	28.75	27.94	28.08	3,191,454	28.08
3/27/2026	28.78	28.87	28.38	28.46	2,480,656	28.46
3/26/2026	29.12	29.46	28.91	28.93	2,162,495	28.93
3/25/2026	29.45	29.61	29.18	29.48	2,909,582	29.48
3/24/2026	28.81	29.39	28.77	29.24	3,247,157	29.20
3/23/2026	28.98	29.49	28.89	29.05	4,355,406	29.01