SCHA: Schwab U.S. Small-Cap ETF

As of Monday, December 8th, 2025

$ 28.85

-- 0 0%

Open: 28.85
High: 28.85
Low: 28.85
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 28.85

-0.04 -0.14%

Open: 28.88
High: 29.05
Low: 28.82
Volume: 2,614,126

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-12-02 28.53 28.55 28.28 28.28 2,181,658 -0.12 -0.42
2025-12-01 28.32 28.59 28.30 28.40 3,162,243 -0.24 -0.84
2025-11-28 28.61 28.68 28.52 28.64 2,574,868 +0.13 +0.46
2025-11-26 28.32 28.71 28.26 28.51 3,638,795 +0.19 +0.67
2025-11-25 27.77 28.36 27.77 28.32 2,616,227 +0.62 +2.24
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 29.05
On 2025-12-05		 28.28
On 2025-12-02		 0.21 0.73 28.59
On 2025-12-01		 28.28
On 2025-12-02		 -1.10 28.63
10D 29.05
On 2025-12-05		 26.57
On 2025-11-21		 2.36 8.91 28.71
On 2025-11-26		 28.28
On 2025-12-02		 -1.52 28.36
20D 29.05
On 2025-12-05		 26.46
On 2025-11-20		 1.36 4.95 28.38
On 2025-11-12		 26.46
On 2025-11-20		 -6.78 27.88
WTD 29.05
On 2025-12-05		 28.28
On 2025-12-02		 0.21 0.73 28.59
On 2025-12-01		 28.28
On 2025-12-02		 -1.10 28.63
MTD 29.05
On 2025-12-05		 28.28
On 2025-12-02		 0.21 0.73 28.59
On 2025-12-01		 28.28
On 2025-12-02		 -1.10 28.63
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.06 +2.12 +0.75 1,597,828
KO

The Coca-Cola Company

70.11 +0.11 +0.15 6,739,266
PFE

Pfizer Inc.

26.06 +0.03 +0.12 24,764,192
VZ

Verizon Communications Inc.

41.23 -0.47 -1.12 12,370,956
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,710.45 -244.54 -0.51 262,952,634
DJTA

Dow Jones Transportation Average

17,152.57 -30.55 -0.18 53,578,128
SPX

S&P 500 Index

6,850.56 -19.84 -0.29
OEX

S&P 100 Index

3,441.28 -8.35 -0.24
NDX

NASDAQ 100 Index

25,642.87 -49.19 -0.19
NYA

NYSE Composite Index

21,714.35 -95.72 -0.44
XAX

NYSE AMEX Composite Index

7,046.68 -146.56 -2.04
RUI

RUSSELL 1000 Index

3,737.43 -11.44 -0.31
RUT

Russell 2000 Index

2,524.96 +3.47 +0.14
RUA

Russell 3000 Index

3,890.26 -11.15 -0.29
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.59 +0.23 +0.98
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.88 +0.61 +3.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,946.78 -16.34 -0.14
 
Recent
Ticker Last Chg %Chg Volume
SCHA

Schwab U.S. Small-Cap ETF

28.85 0.00 0.00