Schwab U.S. Smallcap ETF (NY: SCHA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	45.42	45.82	45.09	45.24	1,292,038	-0.01(-0.02%)
Apr 17, 2024	45.96	46.02	45.25	45.25	1,143,317	-0.45(-0.98%)
Apr 16, 2024	45.64	45.99	45.36	45.70	1,420,812	-0.25(-0.54%)
Apr 15, 2024	46.80	47.00	45.75	45.95	1,201,689	-0.67(-1.44%)
Apr 12, 2024	47.20	47.35	46.41	46.62	934,194	-0.86(-1.81%)
Apr 11, 2024	47.49	47.60	47.01	47.48	814,136	+0.20(+0.42%)
Apr 10, 2024	47.34	47.70	47.00	47.28	1,367,189	-1.22(-2.52%)
Apr 09, 2024	48.39	48.56	48.06	48.50	919,926	+0.26(+0.54%)
Apr 08, 2024	48.24	48.37	48.03	48.24	697,771	+0.30(+0.63%)
Apr 05, 2024	47.65	48.17	47.56	47.94	848,266	+0.24(+0.50%)
Apr 04, 2024	48.64	48.78	47.58	47.70	1,209,202	-0.49(-1.02%)
Apr 03, 2024	47.77	48.31	47.73	48.19	983,064	+0.25(+0.52%)
Apr 02, 2024	48.24	48.24	47.70	47.94	902,635	-0.86(-1.76%)
Apr 01, 2024	49.37	49.37	48.71	48.80	924,279	-0.44(-0.89%)
Mar 28, 2024	49.16	49.30	49.30	49.24	833,589	+0.17(+0.35%)
Mar 27, 2024	48.43	49.07	48.43	49.07	914,695	+0.98(+2.04%)
Mar 26, 2024	48.45	48.55	48.07	48.09	1,007,517	-0.04(-0.08%)
Mar 25, 2024	48.22	48.47	48.12	48.13	931,775	+0.01(+0.02%)
Mar 22, 2024	48.70	48.76	48.10	48.12	1,459,777	-0.58(-1.19%)
Mar 21, 2024	48.50	48.91	48.48	48.70	968,495	+0.50(+1.04%)
Mar 20, 2024	47.25	48.38	47.17	48.20	915,890	+0.86(+1.81%)
Mar 19, 2024	46.79	47.44	46.79	47.34	678,900	+0.35(+0.74%)
Mar 18, 2024	47.28	47.31	46.93	46.99	685,269	-0.21(-0.44%)
Mar 15, 2024	46.89	47.31	46.89	47.20	1,339,313	+0.15(+0.32%)
Mar 14, 2024	47.77	47.79	46.67	47.05	724,876	-0.82(-1.71%)
Mar 13, 2024	47.74	48.14	47.69	47.87	608,505	+0.12(+0.25%)
Mar 12, 2024	47.83	47.96	47.47	47.75	931,920	-0.07(-0.15%)
Mar 11, 2024	47.99	48.16	47.73	47.82	798,435	-0.30(-0.62%)
Mar 08, 2024	48.46	48.85	47.93	48.12	1,168,887	-0.01(-0.02%)
Mar 07, 2024	48.07	48.35	48.01	48.13	884,107	+0.35(+0.73%)
Mar 06, 2024	47.91	47.96	47.57	47.78	735,983	+0.29(+0.61%)
Mar 05, 2024	47.69	47.97	47.36	47.49	851,648	-0.43(-0.90%)
Mar 04, 2024	48.20	48.38	47.88	47.92	695,197	-0.10(-0.21%)
Mar 01, 2024	47.70	48.09	47.39	48.02	748,599	+0.46(+0.97%)
Feb 29, 2024	47.89	48.05	47.34	47.56	898,888	+0.19(+0.40%)
Feb 28, 2024	47.35	47.65	47.24	47.37	599,842	-0.28(-0.59%)
Feb 27, 2024	47.45	47.68	47.37	47.65	818,793	+0.57(+1.21%)
Feb 26, 2024	46.82	47.26	46.69	47.08	888,478	+0.19(+0.40%)
Feb 23, 2024	46.74	47.11	46.58	46.89	1,286,556	+0.21(+0.45%)
Feb 22, 2024	46.57	46.81	46.45	46.68	709,884	+0.26(+0.56%)
Feb 21, 2024	46.30	46.45	46.08	46.42	1,761,925	-0.15(-0.32%)
Feb 20, 2024	46.57	46.77	46.41	46.57	1,702,400	-0.55(-1.16%)
Feb 16, 2024	47.13	47.60	46.93	47.12	829,337	-0.47(-0.99%)
Feb 15, 2024	46.97	47.65	46.92	47.59	1,346,215	+0.96(+2.05%)
Feb 14, 2024	46.30	46.73	45.98	46.63	850,711	+0.93(+2.03%)
Feb 13, 2024	46.01	46.25	45.33	45.71	16,448,648	-1.70(-3.58%)
Feb 12, 2024	46.77	47.55	46.76	47.40	1,032,818	+0.69(+1.47%)
Feb 09, 2024	46.26	46.73	46.13	46.71	1,215,952	+0.58(+1.25%)
Feb 08, 2024	45.48	46.15	45.40	46.13	888,977	+0.68(+1.49%)
Feb 07, 2024	45.64	45.66	45.16	45.46	1,664,211	-0.05(-0.11%)
Feb 06, 2024	45.11	45.53	44.97	45.51	1,096,589	+0.39(+0.86%)
Feb 05, 2024	45.37	45.37	44.72	45.12	898,128	-0.64(-1.40%)
Feb 02, 2024	45.48	45.97	45.21	45.76	1,461,169	-0.20(-0.43%)