SCHA: Schwab U.S. Small-Cap ETF

As of Friday, July 26th, 2024

$ 51.40

+0.90 +1.78%

Open: 51.22
High: 51.59
Low: 50.93
Volume: 857,154
Previous Close on Thursday, July 25th, 2024

$ 50.50

+0.56 +1.12%

Open: 50.05
High: 51.30
Low: 50.05
Volume: 979,341

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 51.22 51.59 50.93 51.40 857,154 +0.90 +1.78
2024-07-25 50.05 51.30 50.05 50.50 979,341 +0.56 +1.12
2024-07-24 50.71 51.24 49.93 49.94 1,001,442 -1.12 -2.19
2024-07-23 50.49 51.27 50.44 51.06 921,792 +0.36 +0.71
2024-07-22 50.20 50.75 49.68 50.70 1,097,581 +0.78 +1.56
2024-07-19 50.15 50.27 49.74 49.92 781,154 -0.20 -0.40
2024-07-18 50.85 51.53 49.94 50.12 959,235 -0.89 -1.74
2024-07-17 51.20 51.96 50.92 51.01 1,185,994 -0.60 -1.16
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 51.59
On 2024-07-26		 49.68
On 2024-07-22		 1.48 2.96 51.27
On 2024-07-23		 49.93
On 2024-07-24		 -2.61 50.72
10D 51.96
On 2024-07-17		 49.58
On 2024-07-15		 2.00 4.05 51.96
On 2024-07-17		 49.68
On 2024-07-22		 -4.40 50.64
20D 51.96
On 2024-07-17		 46.76
On 2024-07-05		 4.18 8.85 51.96
On 2024-07-17		 49.68
On 2024-07-22		 -4.40 49.11
WTD 51.59
On 2024-07-26		 49.68
On 2024-07-22		 1.48 2.96 51.27
On 2024-07-23		 49.93
On 2024-07-24		 -2.61 50.72
MTD 51.96
On 2024-07-17		 46.76
On 2024-07-05		 3.95 8.32 51.96
On 2024-07-17		 49.68
On 2024-07-22		 -4.40 49.19
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
SCHA

Schwab U.S. Small-Cap ETF

51.40 +0.90 +1.78 857,154