Schwab U.S. Smallcap ETF (NY: SCHA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	25.67	26.14	25.60	26.14	1,048,469	+0.43(+1.67%)
Nov 04, 2024	25.59	25.89	25.51	25.71	1,267,329	+0.09(+0.35%)
Nov 01, 2024	25.65	25.84	25.55	25.62	1,552,552	+0.13(+0.51%)
Oct 31, 2024	25.86	25.91	25.49	25.49	1,413,409	-0.41(-1.58%)
Oct 30, 2024	25.83	26.23	25.80	25.90	1,297,954	+0.02(+0.08%)
Oct 29, 2024	25.78	25.91	25.68	25.88	1,232,231	-0.08(-0.31%)
Oct 28, 2024	25.78	26.02	25.75	25.96	1,334,063	+0.37(+1.45%)
Oct 25, 2024	25.84	25.90	25.53	25.59	1,368,436	-0.07(-0.27%)
Oct 24, 2024	25.69	25.77	25.53	25.66	1,992,885	+0.07(+0.27%)
Oct 23, 2024	25.69	25.78	25.38	25.59	1,988,326	-0.21(-0.81%)
Oct 22, 2024	25.86	25.89	25.72	25.80	1,303,404	-0.14(-0.54%)
Oct 21, 2024	26.29	26.33	25.88	25.94	1,419,462	-0.39(-1.48%)
Oct 18, 2024	26.38	26.44	26.28	26.33	1,833,195	-0.03(-0.11%)
Oct 17, 2024	26.43	26.44	26.22	26.36	1,088,114	-0.04(-0.15%)
Oct 16, 2024	26.22	26.44	26.18	26.40	1,261,118	+0.39(+1.50%)
Oct 15, 2024	25.96	26.31	25.94	26.01	1,306,655	+0.02(+0.08%)
Oct 14, 2024	25.83	26.02	25.71	25.99	1,004,267	+0.15(+0.58%)
Oct 11, 2024	25.35	25.86	25.35	25.84	668,958	+0.51(+2.01%)
Oct 10, 2024	25.28	25.34	25.11	25.33	1,001,810	-0.14(-0.55%)
Oct 09, 2024	25.36	25.61	25.31	25.47	1,928,068	+0.09(+0.35%)
Oct 08, 2024	25.36	25.46	25.26	25.38	1,150,942	+0.03(+0.12%)
Oct 07, 2024	25.51	25.51	25.18	25.35	2,068,836	-0.22(-0.86%)
Oct 04, 2024	25.56	25.65	25.36	25.57	1,189,004	+0.33(+1.31%)
Oct 03, 2024	25.25	25.34	25.11	25.24	1,201,052	-0.16(-0.61%)
Oct 02, 2024	25.32	25.52	25.24	25.39	1,049,832	-0.02(-0.06%)
Oct 01, 2024	25.70	25.70	25.25	25.41	1,627,202	-0.34(-1.32%)
Sep 30, 2024	25.62	25.81	25.51	25.75	2,238,580	+0.05(+0.21%)
Sep 27, 2024	25.79	25.95	25.61	25.70	1,582,996	+0.12(+0.47%)
Sep 26, 2024	25.68	25.79	25.49	25.57	1,405,028	+0.17(+0.67%)
Sep 25, 2024	25.70	25.70	25.39	25.41	1,173,574	-0.31(-1.22%)
Sep 24, 2024	25.77	25.80	25.57	25.72	1,191,594	+0.06(+0.25%)
Sep 23, 2024	25.80	25.88	25.56	25.65	1,527,292	-0.05(-0.21%)
Sep 20, 2024	25.83	25.84	25.63	25.71	3,148,337	-0.18(-0.71%)
Sep 19, 2024	25.96	26.00	25.65	25.89	2,122,137	+0.48(+1.90%)
Sep 18, 2024	25.40	25.95	25.28	25.41	2,667,697	+0.01(+0.04%)
Sep 17, 2024	25.42	25.62	25.28	25.40	2,672,465	+0.19(+0.77%)
Sep 16, 2024	25.16	25.27	25.04	25.20	1,281,641	+0.10(+0.40%)
Sep 13, 2024	24.76	25.13	24.76	25.10	3,456,829	+0.54(+2.21%)
Sep 12, 2024	24.37	24.66	24.21	24.56	1,423,669	+0.29(+1.19%)
Sep 11, 2024	24.08	24.29	23.70	24.27	1,481,890	+0.12(+0.52%)
Sep 10, 2024	24.22	24.23	23.88	24.15	1,598,791	-0.05(-0.21%)
Sep 09, 2024	24.19	24.38	24.11	24.20	1,467,608	+0.09(+0.37%)
Sep 06, 2024	24.57	24.73	24.05	24.11	1,837,767	-0.44(-1.79%)
Sep 05, 2024	24.77	24.80	24.46	24.55	1,174,087	-0.14(-0.59%)
Sep 04, 2024	24.65	24.93	24.56	24.69	1,428,250	-0.05(-0.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.