SCHA: Schwab U.S. Small-Cap ETF

As of Monday, March 18th, 2024

$ 47.10

-0.21 -0.44%

Open: 47.39
High: 47.42
Low: 47.04
Volume: 683,713
Previous Close on Friday, March 15th, 2024

$ 47.31

+0.15 +0.32%

Open: 47.00
High: 47.42
Low: 47.00
Volume: 1,336,271
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 47.39 47.42 47.04 47.10 683,712 -0.21 -0.44
2024-03-15 47.00 47.42 47.00 47.31 1,336,271 +0.15 +0.32
2024-03-14 47.88 47.90 46.78 47.16 722,832 -0.82 -1.71
2024-03-13 47.85 48.25 47.80 47.98 607,123 +0.12 +0.25
2024-03-12 47.94 48.07 47.58 47.86 926,111 -0.07 -0.15
2024-03-11 48.10 48.27 47.84 47.93 796,544 -0.30 -0.62
2024-03-08 48.57 48.96 48.04 48.23 1,166,174 -0.01 -0.02
2024-03-07 48.18 48.46 48.12 48.24 882,099 +0.35 +0.73

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 48.25
On 2024-03-13
46.78
On 2024-03-14
-0.83 -1.73 48.25
On 2024-03-13
46.78
On 2024-03-14
-3.05 47.48
10D 48.96
On 2024-03-08
46.78
On 2024-03-14
-0.93 -1.94 48.96
On 2024-03-08
46.78
On 2024-03-14
-4.46 47.73
20D 48.96
On 2024-03-08
46.18
On 2024-02-21
-0.13 -0.28 48.96
On 2024-03-08
46.78
On 2024-03-14
-4.46 47.53
WTD 47.42
On 2024-03-18
47.04
On 2024-03-18
-0.21 -0.44 -- -- -- 47.10
MTD 48.96
On 2024-03-08
46.78
On 2024-03-14
-0.57 -1.20 48.96
On 2024-03-08
46.78
On 2024-03-14
-4.46 47.79
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
SCHA

Schwab U.S. Small-Cap ETF

47.10 -0.21 -0.44 683,713