Schwab U.S. Small-Cap ETF (SCHA)

Historical Prices For Schwab U.S. Small-Cap ETF (SCHA)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	25.96	26.13	25.96	26.08	2,170,641	26.08
7/02/2025	25.59	25.90	25.48	25.90	2,597,074	25.90
7/01/2025	25.20	25.81	25.17	25.55	4,283,043	25.55
6/30/2025	25.41	25.41	25.25	25.30	4,260,920	25.30
6/27/2025	25.32	25.48	25.11	25.27	4,591,198	25.27
6/26/2025	24.96	25.27	24.94	25.25	2,543,319	25.25
6/25/2025	25.15	25.18	24.84	24.87	3,622,280	24.87
6/24/2025	25.06	25.26	24.99	25.22	2,783,962	25.14
6/23/2025	24.54	24.89	24.33	24.88	3,629,783	24.80
6/20/2025	24.78	24.84	24.53	24.63	3,384,260	24.55
6/18/2025	24.54	24.86	24.47	24.64	3,498,722	24.56
6/17/2025	24.61	24.73	24.50	24.52	9,583,286	24.44
6/16/2025	24.75	24.92	24.65	24.78	2,726,213	24.70
6/13/2025	24.64	24.80	24.40	24.50	5,549,075	24.42
6/12/2025	24.84	24.97	24.77	24.93	4,066,076	24.85
6/11/2025	25.20	25.26	24.96	25.00	4,707,485	24.92
6/10/2025	25.09	25.21	25.03	25.13	2,644,353	25.05
6/09/2025	25.07	25.15	24.95	25.01	2,401,384	24.93
6/06/2025	24.82	24.91	24.76	24.88	1,664,334	24.80
6/05/2025	24.56	24.70	24.37	24.54	1,731,464	24.46
6/04/2025	24.59	24.66	24.48	24.51	2,194,203	24.43
6/03/2025	24.25	24.63	24.18	24.59	2,063,319	24.51
6/02/2025	24.17	24.21	23.84	24.19	1,822,030	24.11
5/30/2025	24.16	24.29	23.97	24.16	2,629,896	24.08
5/29/2025	24.41	24.41	24.11	24.30	4,685,528	24.22
5/28/2025	24.49	24.52	24.19	24.24	1,794,765	24.16
5/27/2025	24.25	24.49	24.08	24.48	1,884,963	24.40
5/23/2025	23.57	23.98	23.55	23.92	1,939,122	23.84
5/22/2025	23.86	24.11	23.76	23.96	3,470,614	23.88
5/21/2025	24.37	24.43	23.89	23.93	1,816,421	23.85
5/20/2025	24.61	24.71	24.53	24.64	1,837,543	24.56
5/19/2025	24.42	24.67	24.36	24.67	1,970,065	24.59
5/16/2025	24.57	24.80	24.51	24.79	2,173,682	24.71
5/15/2025	24.40	24.58	24.28	24.56	3,869,568	24.48
5/14/2025	24.58	24.62	24.43	24.49	1,879,475	24.41
5/13/2025	24.59	24.71	24.53	24.61	1,791,028	24.53
5/12/2025	24.52	24.68	24.27	24.52	2,974,177	24.44
5/09/2025	23.75	23.80	23.55	23.65	2,011,069	23.57
5/08/2025	23.47	23.88	23.39	23.68	2,362,313	23.60
5/07/2025	23.25	23.36	23.06	23.23	2,115,340	23.15
5/06/2025	23.13	23.35	23.02	23.15	3,302,947	23.07
5/05/2025	23.32	23.58	23.27	23.38	2,526,138	23.30
5/02/2025	23.25	23.61	23.24	23.52	1,904,660	23.44
5/01/2025	22.95	23.17	22.74	22.95	2,081,302	22.87
4/30/2025	22.59	22.88	22.32	22.83	4,583,414	22.75
4/29/2025	22.80	23.05	22.62	22.95	2,024,875	22.87
4/28/2025	22.79	22.98	22.57	22.84	6,557,945	22.76
4/25/2025	22.62	22.77	22.48	22.74	2,216,610	22.67
4/24/2025	22.35	22.77	22.25	22.76	2,447,493	22.69
4/23/2025	22.54	22.92	22.21	22.25	3,522,312	22.18
4/22/2025	21.61	21.97	21.57	21.92	6,784,129	21.85
4/21/2025	21.64	21.68	21.12	21.34	3,953,855	21.27
4/17/2025	21.68	21.95	21.62	21.83	2,936,362	21.76
4/16/2025	21.77	21.89	21.38	21.66	3,554,063	21.59
4/15/2025	21.88	22.16	21.79	21.88	3,236,571	21.81
4/14/2025	22.03	22.05	21.50	21.89	4,129,893	21.82
4/11/2025	21.31	24.09	20.93	21.62	4,021,032	21.55
4/10/2025	21.72	21.77	20.77	21.35	7,117,052	21.28
4/09/2025	20.19	22.50	20.09	22.31	9,453,163	22.24
4/08/2025	21.72	21.72	20.14	20.42	8,138,580	20.35
4/07/2025	20.33	21.77	20.04	20.98	13,749,397	20.91
4/04/2025	21.39	21.52	20.61	21.19	11,885,783	21.12