SCHA: Schwab U.S. Small-Cap ETF

As of Friday, August 29th, 2025

$ 27.31

-0.17 -0.62%

Open: 27.51
High: 27.54
Low: 27.23
Volume: 6,833,751
Previous Close on Thursday, August 28th, 2025

$ 27.48

+0.10 +0.37%

Open: 27.48
High: 27.49
Low: 27.32
Volume: 6,167,225

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 27.51 27.54 27.23 27.31 6,833,724 -0.17 -0.62
2025-08-28 27.48 27.49 27.32 27.48 6,167,225 +0.10 +0.37
2025-08-27 27.17 27.41 27.12 27.38 3,889,108 +0.19 +0.70
2025-08-26 27.06 27.27 27.06 27.19 3,277,907 +0.15 +0.55
2025-08-25 27.19 27.22 27.02 27.04 5,589,176 -0.22 -0.81
2025-08-22 26.44 27.35 26.44 27.26 8,036,384 +0.94 +3.57
2025-08-21 26.15 26.38 26.09 26.32 4,636,452 +0.02 +0.08
2025-08-20 26.34 26.42 26.09 26.30 6,164,879 -0.13 -0.49
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 27.54
On 2025-08-29		 27.02
On 2025-08-25		 0.05 0.18 27.22
On 2025-08-25		 27.22
On 2025-08-25		 0.00 27.28
10D 27.54
On 2025-08-29		 26.09
On 2025-08-20		 0.81 3.06 26.69
On 2025-08-19		 26.09
On 2025-08-20		 -2.26 26.93
20D 27.54
On 2025-08-29		 25.46
On 2025-08-04		 2.02 7.99 26.95
On 2025-08-13		 26.09
On 2025-08-20		 -3.20 26.53
WTD 27.54
On 2025-08-29		 27.02
On 2025-08-25		 0.05 0.18 27.22
On 2025-08-25		 27.22
On 2025-08-25		 0.00 27.28
MTD 27.54
On 2025-08-29		 24.95
On 2025-08-01		 1.56 6.06 26.95
On 2025-08-13		 26.09
On 2025-08-20		 -3.20 26.47
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

137.76 +1.73 +1.27 531,318
TDG

TransDigm Group Incorporated

1,398.88 +0.82 +0.06 311,298
SBUX

Starbucks Corp.

88.19 +0.17 +0.19 6,308,640
SPHD

Invesco S&P 500 High Dividend Low Volatility ETF

49.48 +0.36 +0.73 710,850
SCHA

Schwab U.S. Small-Cap ETF

27.31 -0.17 -0.62 6,833,751