SCHA: Schwab U.S. Small-Cap ETF

As of Thursday, October 9th, 2025

$ 28.04

-0.24 -0.85%

Open: 28.25
High: 28.31
Low: 27.96
Volume: 2,413,734
Previous Close on Wednesday, October 8th, 2025

$ 28.28

+0.29 +1.04%

Open: 28.13
High: 28.32
Low: 27.97
Volume: 2,099,225

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 28.25 28.31 27.96 28.04 2,413,734 -0.24 -0.85
2025-10-08 28.13 28.32 27.97 28.28 2,099,225 +0.29 +1.04
2025-10-07 28.39 28.40 27.89 27.99 2,906,720 -0.34 -1.20
2025-10-06 28.47 28.50 28.25 28.33 2,253,953 +0.07 +0.25
2025-10-03 28.20 28.51 28.20 28.26 3,600,282 +0.18 +0.64
2025-10-02 28.01 28.11 27.82 28.08 1,974,484 +0.14 +0.50
2025-10-01 27.78 28.01 27.78 27.94 2,038,399 +0.04 +0.14
2025-09-30 27.85 27.94 27.62 27.90 2,716,244 +0.03 +0.11
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 28.51
On 2025-10-03		 27.89
On 2025-10-07		 -0.04 -0.14 28.51
On 2025-10-03		 27.89
On 2025-10-07		 -2.19 28.18
10D 28.51
On 2025-10-03		 27.61
On 2025-09-26		 0.44 1.59 28.51
On 2025-10-03		 27.89
On 2025-10-07		 -2.19 28.06
20D 28.52
On 2025-09-23		 27.44
On 2025-09-25		 0.09 0.32 28.52
On 2025-09-23		 27.44
On 2025-09-25		 -3.80 27.99
WTD 28.50
On 2025-10-06		 27.89
On 2025-10-07		 -0.22 -0.78 28.50
On 2025-10-06		 27.89
On 2025-10-07		 -2.15 28.16
MTD 28.51
On 2025-10-03		 27.78
On 2025-10-01		 0.14 0.50 28.51
On 2025-10-03		 27.89
On 2025-10-07		 -2.19 28.13
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
SPHD

Invesco S&P 500 High Dividend Low Volatility ETF

48.57 -0.35 -0.72 480,840
TFX

Teleflex Incorporated

124.70 -3.73 -2.90 509,017
BK

The Bank of New York Mellon

106.82 +0.81 +0.76 3,174,081
H

Hyatt Hotels Corporation

145.80 +0.72 +0.50 1,007,592
SCHA

Schwab U.S. Small-Cap ETF

28.04 -0.24 -0.85 2,413,734