Schwab U.S. Mid Cap ETF (NY:SCHM)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	32.76	32.90	32.61	32.89	1,002,831	-0.24(-0.72%)
Feb 26, 2026	32.98	33.16	32.73	33.13	1,131,414	+0.26(+0.79%)
Feb 25, 2026	33.02	33.02	32.66	32.87	1,008,026	+0.06(+0.18%)
Feb 24, 2026	32.50	32.85	32.48	32.81	1,490,732	+0.31(+0.95%)
Feb 23, 2026	32.82	32.91	32.31	32.50	1,978,939	-0.47(-1.43%)
Feb 20, 2026	32.73	33.18	32.67	32.97	5,787,440	+0.17(+0.52%)
Feb 19, 2026	32.61	32.81	32.57	32.80	981,850	+0.02(+0.06%)
Feb 18, 2026	32.56	32.94	32.47	32.78	1,035,691	+0.24(+0.74%)
Feb 17, 2026	32.52	32.65	32.19	32.54	2,020,477	-0.01(-0.03%)
Feb 13, 2026	32.24	32.76	32.02	32.55	1,251,013	+0.35(+1.09%)
Feb 12, 2026	32.95	33.13	32.05	32.20	1,432,465	-0.55(-1.68%)
Feb 11, 2026	32.98	33.05	32.49	32.75	1,111,810	-0.02(-0.06%)
Feb 10, 2026	32.76	32.96	32.68	32.77	1,115,551	+0.01(+0.03%)
Feb 09, 2026	32.59	32.84	32.49	32.76	1,427,958	+0.12(+0.37%)
Feb 06, 2026	32.11	32.69	32.11	32.64	1,382,162	+0.93(+2.93%)
Feb 05, 2026	31.80	32.09	31.63	31.71	1,341,374	-0.30(-0.94%)
Feb 04, 2026	32.04	32.20	31.63	32.01	1,678,755	+0.08(+0.25%)
Feb 03, 2026	31.99	32.21	31.55	31.93	1,248,818	+0.05(+0.16%)
Feb 02, 2026	31.50	31.97	31.48	31.88	1,815,408	+0.26(+0.82%)
Jan 30, 2026	31.82	32.05	31.42	31.62	1,152,268	-0.28(-0.88%)
Jan 29, 2026	32.06	32.12	31.52	31.90	1,896,461	-0.04(-0.13%)
Jan 28, 2026	32.09	32.15	31.86	31.94	1,328,356	-0.06(-0.19%)
Jan 27, 2026	32.02	32.05	31.89	32.00	936,153	+0.00(+0.00%)
Jan 26, 2026	32.10	32.20	31.95	32.00	1,616,263	-0.07(-0.22%)
Jan 23, 2026	32.32	32.33	31.95	32.07	1,485,450	-0.29(-0.90%)
Jan 22, 2026	32.50	32.60	32.31	32.36	1,623,004	+0.07(+0.22%)
Jan 21, 2026	31.97	32.41	31.89	32.29	1,683,239	+0.57(+1.80%)
Jan 20, 2026	31.72	32.01	31.64	31.72	1,312,524	-0.39(-1.21%)
Jan 16, 2026	32.21	32.23	32.04	32.11	1,173,792	-0.08(-0.25%)
Jan 15, 2026	32.03	32.30	31.99	32.19	1,075,246	+0.36(+1.13%)
Jan 14, 2026	31.74	31.88	31.64	31.83	1,154,897	+0.06(+0.19%)
Jan 13, 2026	31.81	31.87	31.65	31.77	1,172,031	+0.05(+0.16%)
Jan 12, 2026	31.55	31.74	31.47	31.72	1,227,966	+0.05(+0.16%)
Jan 09, 2026	31.52	31.73	31.44	31.67	1,227,009	+0.29(+0.92%)
Jan 08, 2026	31.14	31.44	31.14	31.38	900,705	+0.20(+0.64%)
Jan 07, 2026	31.41	31.46	31.11	31.18	1,236,047	-0.22(-0.70%)
Jan 06, 2026	30.85	31.42	30.83	31.40	1,305,058	+0.53(+1.72%)
Jan 05, 2026	30.58	30.98	30.58	30.87	1,957,414	+0.39(+1.28%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.