SCHA: Schwab U.S. Small-Cap ETF

As of Friday, September 6th, 2024

$ 48.38

-0.88 -1.79%

Open: 49.30
High: 49.62
Low: 48.26
Volume: 915,767
Previous Close on Thursday, September 5th, 2024

$ 49.26

-0.29 -0.59%

Open: 49.70
High: 49.76
Low: 49.09
Volume: 584,476

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 49.30 49.62 48.26 48.38 915,767 -0.88 -1.79
2024-09-05 49.70 49.76 49.09 49.26 584,476 -0.29 -0.59
2024-09-04 49.47 50.03 49.29 49.55 711,553 -0.11 -0.22
2024-09-03 50.77 50.93 49.51 49.66 920,676 -1.46 -2.86
2024-08-30 50.98 51.16 50.48 51.12 1,059,001 +0.33 +0.65
2024-08-29 50.76 51.27 50.49 50.79 651,787 +0.37 +0.73
2024-08-28 50.57 50.82 50.21 50.42 549,211 -0.32 -0.63
2024-08-27 50.76 50.86 50.53 50.74 753,034 -0.36 -0.70
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 51.16
On 2024-08-30		 48.26
On 2024-09-06		 -2.41 -4.75 51.16
On 2024-08-30		 48.26
On 2024-09-06		 -5.67 49.59
10D 51.56
On 2024-08-26		 48.26
On 2024-09-06		 -1.34 -2.70 51.56
On 2024-08-26		 48.26
On 2024-09-06		 -6.40 50.22
20D 51.56
On 2024-08-26		 47.48
On 2024-08-12		 0.34 0.71 51.56
On 2024-08-26		 48.26
On 2024-09-06		 -6.40 49.63
WTD 50.93
On 2024-09-03		 48.26
On 2024-09-06		 -2.74 -5.36 50.93
On 2024-09-03		 48.26
On 2024-09-06		 -5.24 49.21
MTD 50.93
On 2024-09-03		 48.26
On 2024-09-06		 -2.74 -5.36 50.93
On 2024-09-03		 48.26
On 2024-09-06		 -5.24 49.21
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
SCHA

Schwab U.S. Small-Cap ETF

48.38 -0.88 -1.79 915,767