SCHA: Schwab U.S. Small-Cap ETF

As of Friday, December 12th, 2025

$ 29.11

-0.41 -1.39%

Open: 29.56
High: 29.60
Low: 29.06
Volume: 3,464,485
Previous Close on Thursday, December 11th, 2025

$ 29.52

+0.29 +0.99%

Open: 29.23
High: 29.56
Low: 29.21
Volume: 4,415,047

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 29.56 29.60 29.06 29.11 3,464,485 -0.41 -1.39
2025-12-11 29.23 29.56 29.21 29.52 4,415,047 +0.29 +0.99
2025-12-10 28.76 29.42 28.73 29.23 3,936,577 +0.35 +1.21
2025-12-09 28.74 29.06 28.74 28.88 3,695,298 +0.06 +0.21
2025-12-08 29.05 29.05 28.76 28.82 2,352,531 -0.03 -0.10
2025-12-05 28.88 29.05 28.82 28.85 2,614,126 -0.04 -0.14
2025-12-04 28.67 29.00 28.62 28.89 2,964,454 +0.17 +0.59
2025-12-03 28.34 28.75 28.30 28.72 3,697,523 +0.44 +1.56
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 29.60
On 2025-12-12		 28.73
On 2025-12-10		 0.26 0.90 29.05
On 2025-12-08		 29.05
On 2025-12-08		 0.00 29.11
10D 29.60
On 2025-12-12		 28.28
On 2025-12-02		 0.47 1.64 28.59
On 2025-12-01		 28.28
On 2025-12-02		 -1.10 28.87
20D 29.60
On 2025-12-12		 26.46
On 2025-11-20		 1.69 6.16 27.61
On 2025-11-14		 26.46
On 2025-11-20		 -4.18 28.19
WTD 29.60
On 2025-12-12		 28.73
On 2025-12-10		 0.26 0.90 29.05
On 2025-12-08		 29.05
On 2025-12-08		 0.00 29.11
MTD 29.60
On 2025-12-12		 28.28
On 2025-12-02		 0.47 1.64 28.59
On 2025-12-01		 28.28
On 2025-12-02		 -1.10 28.87
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
SIG

Signet Jewelers Limited

87.63 -3.76 -4.11 845,683
NOV

National Oilwell Varco Inc.

16.39 -0.25 -1.50 3,540,282
SNDR

Schneider National Inc.

27.01 -0.26 -0.95 1,416,467
BK

The Bank of New York Mellon

117.03 -1.65 -1.39 3,395,447
SCHA

Schwab U.S. Small-Cap ETF

29.11 -0.41 -1.39 3,464,485