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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	49.02	49.14	48.30	48.27	477,241	-0.55(-1.13%)
Sep 29, 2021	49.16	49.17	48.76	48.82	786,903	-0.12(-0.25%)
Sep 28, 2021	49.70	49.79	48.86	48.94	853,044	-1.06(-2.12%)
Sep 27, 2021	49.50	50.24	49.47	50.00	1,031,841	+0.62(+1.26%)
Sep 24, 2021	49.26	49.58	49.07	49.38	1,670,231	-0.20(-0.40%)
Sep 23, 2021	48.99	49.72	48.99	49.58	566,430	+0.82(+1.68%)
Sep 22, 2021	48.34	49.07	48.34	48.76	600,427	+0.71(+1.49%)
Sep 21, 2021	48.33	48.44	47.66	48.04	767,782	+0.08(+0.17%)
Sep 20, 2021	47.92	48.23	47.33	47.96	1,259,240	-1.01(-2.07%)
Sep 17, 2021	49.06	49.24	48.68	48.97	600,877	-0.09(-0.19%)
Sep 16, 2021	49.09	49.30	48.71	49.06	643,421	-0.01(-0.02%)
Sep 15, 2021	48.57	49.12	48.43	49.07	522,363	+0.52(+1.08%)
Sep 14, 2021	49.31	49.31	48.36	48.55	837,895	-0.60(-1.22%)
Sep 13, 2021	49.24	49.24	48.60	49.15	986,847	+0.25(+0.52%)
Sep 10, 2021	49.72	49.78	48.87	48.90	492,262	-0.56(-1.13%)
Sep 09, 2021	49.33	49.86	49.13	49.45	485,172	+0.08(+0.16%)
Sep 08, 2021	49.79	49.88	49.14	49.38	536,254	-0.54(-1.08%)
Sep 07, 2021	50.23	50.40	49.88	49.92	875,011	-0.29(-0.58%)
Sep 03, 2021	50.37	50.44	50.08	50.21	505,543	-0.26(-0.52%)
Sep 02, 2021	50.35	50.65	50.21	50.47	795,873	+0.34(+0.68%)
Sep 01, 2021	50.02	50.32	49.64	50.13	4,369,898	+0.29(+0.59%)
Aug 31, 2021	49.80	49.98	49.62	49.84	1,031,065	+0.01(+0.03%)
Aug 30, 2021	50.19	50.19	49.73	49.82	1,202,166	-0.23(-0.45%)
Aug 27, 2021	48.96	50.14	48.95	50.05	763,204	+1.23(+2.51%)
Aug 26, 2021	49.22	49.40	48.71	48.82	866,993	-0.48(-0.98%)
Aug 25, 2021	49.06	49.57	48.92	49.31	530,023	+0.24(+0.49%)
Aug 24, 2021	48.61	49.09	48.59	49.06	621,470	+0.63(+1.31%)
Aug 23, 2021	48.04	48.51	47.97	48.43	603,759	+0.76(+1.59%)
Aug 20, 2021	46.92	47.70	46.92	47.67	978,438	+0.76(+1.63%)
Aug 19, 2021	47.08	47.40	46.65	46.91	788,000	-0.59(-1.25%)
Aug 18, 2021	47.87	48.19	47.49	47.50	782,905	-0.43(-0.90%)
Aug 17, 2021	48.08	48.13	47.37	47.93	809,064	-0.61(-1.25%)
Aug 16, 2021	48.66	48.69	48.18	48.54	636,385	-0.37(-0.75%)
Aug 13, 2021	49.30	49.36	48.83	48.90	495,515	-0.38(-0.78%)
Aug 12, 2021	49.36	49.37	48.93	49.29	458,485	-0.07(-0.15%)
Aug 11, 2021	49.13	49.36	48.67	49.36	527,802	+0.31(+0.63%)
Aug 10, 2021	49.02	49.17	48.76	49.05	567,609	+0.12(+0.24%)
Aug 09, 2021	49.02	49.13	48.69	48.94	656,948	-0.21(-0.42%)
Aug 06, 2021	49.23	49.43	48.92	49.14	783,275	+0.20(+0.40%)
Aug 05, 2021	48.29	48.94	48.24	48.94	543,145	+0.83(+1.72%)
Aug 04, 2021	48.30	48.73	48.11	48.12	511,173	-0.54(-1.11%)
Aug 03, 2021	48.66	48.67	47.89	48.66	558,794	+0.18(+0.37%)
Aug 02, 2021	49.00	49.46	48.39	48.48	838,282	-0.27(-0.55%)
Jul 30, 2021	48.79	49.31	48.57	48.75	653,928	-0.26(-0.53%)
Jul 29, 2021	48.87	49.34	48.76	49.01	672,121	+0.42(+0.86%)
Jul 28, 2021	48.24	48.90	47.84	48.59	630,625	+0.60(+1.25%)
Jul 27, 2021	48.24	48.24	47.51	47.99	969,567	-0.47(-0.96%)
Jul 26, 2021	48.34	48.74	48.21	48.45	524,337	+0.15(+0.31%)
Jul 23, 2021	48.33	48.33	47.76	48.31	630,207	+0.27(+0.56%)
Jul 22, 2021	48.59	48.59	47.80	48.04	514,126	-0.62(-1.27%)
Jul 21, 2021	48.18	48.73	47.97	48.66	818,111	+0.75(+1.57%)
Jul 20, 2021	46.60	48.09	46.44	47.91	1,142,423	+1.47(+3.16%)
Jul 19, 2021	46.32	46.92	45.88	46.44	2,205,793	-0.73(-1.55%)
Jul 16, 2021	48.19	48.28	47.08	47.17	824,748	-0.57(-1.20%)
Jul 15, 2021	47.80	48.08	47.25	47.74	711,633	-0.27(-0.57%)
Jul 14, 2021	49.05	49.17	47.99	48.02	651,742	-0.74(-1.52%)
Jul 13, 2021	49.40	49.43	48.71	48.76	692,496	-0.93(-1.87%)
Jul 12, 2021	49.47	49.70	49.19	49.69	945,779	+0.07(+0.15%)
Jul 09, 2021	49.12	49.62	48.88	49.61	677,304	+1.02(+2.10%)
Jul 08, 2021	48.12	49.02	47.72	48.59	881,001	-0.42(-0.86%)
Jul 07, 2021	49.39	49.61	48.59	49.02	764,136	-0.39(-0.79%)
Jul 06, 2021	50.11	50.11	48.99	49.41	967,809	-0.60(-1.20%)
Jul 02, 2021	50.46	50.57	49.93	50.01	3,518,620	-0.40(-0.80%)