SCHA: Schwab U.S. Small-Cap ETF

As of Wednesday, May 29th, 2024

$ 47.31

-0.62 -1.29%

Open: 47.38
High: 47.47
Low: 47.22
Volume: 746,882
Previous Close on Tuesday, May 28th, 2024

$ 47.93

-0.17 -0.35%

Open: 48.35
High: 48.45
Low: 47.71
Volume: 701,141
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 47.38 47.47 47.22 47.31 746,882 -0.62 -1.29
2024-05-28 48.35 48.45 47.71 47.93 701,141 -0.17 -0.35
2024-05-24 47.97 48.12 47.77 48.10 703,383 +0.46 +0.97
2024-05-23 48.58 48.58 47.46 47.64 665,581 -0.77 -1.59
2024-05-22 48.57 48.72 48.20 48.41 600,692 -0.31 -0.64
2024-05-21 48.66 48.78 48.59 48.72 521,834 -0.10 -0.20
2024-05-20 48.70 49.00 48.62 48.82 648,226 +0.13 +0.27
2024-05-17 48.66 48.82 48.54 48.69 741,813 -0.01 -0.02

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 48.72
On 2024-05-22
47.22
On 2024-05-29
-1.41 -2.89 48.72
On 2024-05-22
47.22
On 2024-05-29
-3.07 47.88
10D 49.20
On 2024-05-15
47.22
On 2024-05-29
-1.28 -2.63 49.20
On 2024-05-15
47.22
On 2024-05-29
-4.02 48.34
20D 49.20
On 2024-05-15
45.92
On 2024-05-01
1.25 2.71 49.20
On 2024-05-15
47.22
On 2024-05-29
-4.02 48.03
WTD 48.45
On 2024-05-28
47.22
On 2024-05-29
-0.79 -1.64 48.45
On 2024-05-28
47.22
On 2024-05-29
-2.54 47.62
MTD 49.20
On 2024-05-15
45.92
On 2024-05-01
1.25 2.71 49.20
On 2024-05-15
47.22
On 2024-05-29
-4.02 48.03
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61