SCHA: Schwab U.S. Small-Cap ETF

As of Friday, April 26th, 2024

$ 46.59

+0.34 +0.74%

Open: 46.41
High: 46.75
Low: 46.27
Volume: 712,993
Previous Close on Thursday, April 25th, 2024

$ 46.25

-0.35 -0.75%

Open: 46.11
High: 46.35
Low: 45.67
Volume: 1,397,889

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 46.41 46.75 46.27 46.59 712,993 +0.34 +0.74
2024-04-25 46.11 46.35 45.67 46.25 1,397,889 -0.35 -0.75
2024-04-24 46.64 46.80 46.29 46.60 667,739 -0.08 -0.17
2024-04-23 45.95 46.87 45.94 46.68 681,513 +0.73 +1.59
2024-04-22 45.66 46.18 45.40 45.95 900,972 +0.51 +1.12
2024-04-19 45.11 45.64 45.06 45.44 2,066,100 +0.20 +0.44
2024-04-18 45.42 45.82 45.09 45.24 1,292,034 -0.01 -0.02
2024-04-17 45.96 46.02 45.25 45.25 1,143,173 -0.45 -0.98
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 46.87
On 2024-04-23		 45.40
On 2024-04-22		 1.15 2.53 46.87
On 2024-04-23		 45.67
On 2024-04-25		 -2.56 46.41
10D 47.00
On 2024-04-15		 45.06
On 2024-04-19		 -0.03 -0.06 47.00
On 2024-04-15		 45.06
On 2024-04-19		 -4.13 45.97
20D 49.37
On 2024-04-01		 45.06
On 2024-04-19		 -2.65 -5.38 49.37
On 2024-04-01		 45.06
On 2024-04-19		 -8.73 46.92
WTD 46.87
On 2024-04-23		 45.40
On 2024-04-22		 1.15 2.53 46.87
On 2024-04-23		 45.67
On 2024-04-25		 -2.56 46.41
MTD 49.37
On 2024-04-01		 45.06
On 2024-04-19		 -2.65 -5.38 49.37
On 2024-04-01		 45.06
On 2024-04-19		 -8.73 46.92
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
SCHA

Schwab U.S. Small-Cap ETF

46.59 +0.34 +0.74 712,993