SCHA Historical Prices
NYSEARCA: SCHASchwab ETFsSmall BlendETFUSD
32.66+0.05 (+0.15%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
SCHA price history
The price history for Schwab U.S. Small-Cap (SCHA) on this page begins on November 2, 2009, when the stock closed at $6.26; it most recently closed at $32.66 on October 5, 2026. The highest price in this record is $36.20, reached on June 29, 2026; the latest close is 9.8% below that peak. Across the 16 complete calendar years in the table, SCHA finished higher in 12 and lower in 4. Its best year was 2013 (+32.4%) and its worst was 2022 (-20.9%).
Over roughly 17 years the share price changed +421.5%, a 10.3% compound annual price return (excluding dividends). In the last 12 months alone, SCHA has gained 15.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SCHA returns
1 week
-0.34%
1 month
-5.22%
3 months
-6.61%
6 months
+5.97%
Year to date
+14.68%
1 year
+15.49%
3 years
+62.97%
5 years
+26.37%
SCHA price return, excluding dividends.
SCHA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 32.66 | +13.40% |
| 2025 | 28.80 | +9.67% |
| 2024 | 26.26 | +11.18% |
| 2023 | 23.62 | +16.61% |
| 2022 | 20.26 | -20.88% |
| 2021 | 25.60 | +15.06% |
| 2020 | 22.25 | +18.02% |
| 2019 | 18.85 | +21.57% |
| 2018 | 15.51 | -11.06% |
| 2017 | 17.44 | +13.44% |
| 2016 | 15.37 | +18.03% |
| 2015 | 13.02 | -5.24% |
| 2014 | 13.74 | +5.25% |
| 2013 | 13.06 | +32.36% |
| 2012 | 9.87 | +20.16% |
| 2011 | 8.21 | -4.26% |
| 2010 | 8.58 | +27.23% |
| 2009* | 6.74 | +7.62% |
SCHA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 32.45 | 32.67 | 32.26 | 32.66 | +0.15% | |
| 32.76 | 32.81 | 32.52 | 32.61 | -1.48% | |
| 33.38 | 33.39 | 33.03 | 33.10 | -0.42% | |
| 33.10 | 33.37 | 32.85 | 33.24 | +0.57% | |
| 33.12 | 33.31 | 32.99 | 33.05 | +0.85% | |
| 32.58 | 32.91 | 32.33 | 32.77 | +0.43% | |
| 32.90 | 32.95 | 32.61 | 32.63 | -0.43% | |
| 32.90 | 32.97 | 32.58 | 32.77 | -0.27% | |
| 32.99 | 33.07 | 32.71 | 32.86 | -0.81% | |
| 33.18 | 33.30 | 32.95 | 33.13 | +0.12% | |
| 33.05 | 33.16 | 32.81 | 33.09 | -0.21% | |
| 33.57 | 33.57 | 33.14 | 33.16 | -1.78% | |
| 33.84 | 33.96 | 33.64 | 33.76 | +0.45% | |
| 33.70 | 33.74 | 33.53 | 33.61 | +0.51% | |
| 33.37 | 33.45 | 33.16 | 33.44 | +0.36% | |
| 33.56 | 33.64 | 33.31 | 33.32 | +0.79% | |
| 33.24 | 33.44 | 32.72 | 33.06 | -0.27% | |
| 33.40 | 33.48 | 33.08 | 33.15 | -0.78% | |
| 33.38 | 33.60 | 33.32 | 33.41 | -1.12% | |
| 34.00 | 34.06 | 33.75 | 33.79 | +0.42% | |
| 33.79 | 33.94 | 33.60 | 33.65 | -1.32% | |
| 34.36 | 34.43 | 34.08 | 34.10 | -1.04% | |
| 34.54 | 34.70 | 34.43 | 34.46 | -0.26% | |
| 34.12 | 34.57 | 34.12 | 34.55 | +0.99% | |
| 34.24 | 34.27 | 33.92 | 34.21 | +0.50% | |
| 33.81 | 34.08 | 33.73 | 34.04 | +0.92% | |
| 33.85 | 33.99 | 33.63 | 33.73 | -1.26% | |
| 34.19 | 34.24 | 33.95 | 34.16 | -0.23% | |
| 34.74 | 34.80 | 34.24 | 34.24 | -1.52% | |
| 34.82 | 34.84 | 34.58 | 34.77 | +0.17% | |
| 34.51 | 34.76 | 34.50 | 34.71 | +0.32% | |
| 34.76 | 34.76 | 34.45 | 34.60 | +0.38% | |
| 34.63 | 34.71 | 34.35 | 34.47 | -1.03% | |
| 34.91 | 34.94 | 34.63 | 34.83 | +0.52% | |
| 34.77 | 34.90 | 34.56 | 34.65 | -0.92% | |
| 35.35 | 35.46 | 34.92 | 34.97 | -0.14% | |
| 35.41 | 35.56 | 35.00 | 35.02 | -2.18% | |
| 35.65 | 35.86 | 35.57 | 35.80 | +0.42% | |
| 35.45 | 35.66 | 35.36 | 35.65 | +0.88% | |
| 35.18 | 35.42 | 35.18 | 35.34 | +0.68% | |
| 35.15 | 35.22 | 34.92 | 35.10 | +1.01% | |
| 34.73 | 34.88 | 34.68 | 34.75 | +0.35% | |
| 34.71 | 34.83 | 34.59 | 34.63 | -0.57% | |
| 34.80 | 34.89 | 34.59 | 34.83 | +1.16% | |
| 34.47 | 34.87 | 34.34 | 34.43 | -0.75% | |
| 35.05 | 35.19 | 34.68 | 34.69 | -1.03% | |
| 34.46 | 35.12 | 34.43 | 35.05 | +2.55% | |
| 33.54 | 34.23 | 33.46 | 34.18 | +1.85% | |
| 34.00 | 34.08 | 33.20 | 33.56 | -0.39% | |
| 33.36 | 33.71 | 33.22 | 33.69 | +2.53% | |
| 33.48 | 33.56 | 32.80 | 32.86 | -2.09% | |
| 33.63 | 33.76 | 33.22 | 33.56 | -0.92% | |
| 34.21 | 34.35 | 33.60 | 33.87 | -0.18% | |
| 34.31 | 34.32 | 33.86 | 33.93 | -0.96% | |
| 34.13 | 34.49 | 34.06 | 34.26 | -0.52% | |
| 34.44 | 34.66 | 34.42 | 34.44 | -0.52% | |
| 34.22 | 34.65 | 34.15 | 34.62 | +2.21% | |
| 34.25 | 34.36 | 33.87 | 33.87 | -0.53% | |
| 33.77 | 34.34 | 33.71 | 34.05 | -0.58% | |
| 34.23 | 34.62 | 34.09 | 34.25 | -0.78% | |
| 34.65 | 34.75 | 34.15 | 34.52 | -0.14% | |
| 34.75 | 34.79 | 34.44 | 34.57 | +0.73% | |
| 34.64 | 34.74 | 34.21 | 34.32 | -1.69% | |
| 34.92 | 34.99 | 34.54 | 34.91 | -0.17% | |
| 34.70 | 35.20 | 34.62 | 34.97 | +1.92% | |
| 34.22 | 34.44 | 33.84 | 34.31 | -0.55% | |
| 34.84 | 35.00 | 34.22 | 34.50 | -1.54% | |
| 35.05 | 35.33 | 35.00 | 35.04 | +0.34% | |
| 35.76 | 35.89 | 34.57 | 34.92 | -1.97% | |
| 35.79 | 36.04 | 35.59 | 35.62 | -1.41% | |
| 35.69 | 36.20 | 35.63 | 36.13 | +1.29% | |
| 35.57 | 35.68 | 34.96 | 35.67 | +0.51% | |
| 35.26 | 35.69 | 35.19 | 35.49 | -0.48% | |
| 35.50 | 35.80 | 35.21 | 35.66 | +2.21% | |
| 34.79 | 35.16 | 34.70 | 34.89 | +0.11% | |
| 34.65 | 35.17 | 34.58 | 34.85 | -1.72% | |
| 35.42 | 35.59 | 35.30 | 35.46 | +0.77% | |
| 34.99 | 35.23 | 34.81 | 35.19 | +2.21% | |
| 34.93 | 35.16 | 34.35 | 34.43 | -1.06% | |
| 35.27 | 35.46 | 34.76 | 34.80 | -1.11% | |
| 35.41 | 35.53 | 35.12 | 35.19 | +1.00% | |
| 34.55 | 35.10 | 34.46 | 34.84 | +1.16% | |
| 33.60 | 34.47 | 33.55 | 34.44 | +3.42% | |
| 33.56 | 34.15 | 33.27 | 33.30 | -1.04% | |
| 33.86 | 34.32 | 32.78 | 33.65 | +0.45% | |
| 33.63 | 33.82 | 33.42 | 33.50 | +0.93% | |
| 34.00 | 34.09 | 33.01 | 33.19 | -3.41% | |
| 33.93 | 34.48 | 33.86 | 34.36 | +0.85% | |
| 34.16 | 34.21 | 33.89 | 34.07 | -0.58% | |
| 34.06 | 34.34 | 34.04 | 34.27 | +0.44% | |
| 33.89 | 34.25 | 33.77 | 34.12 | +0.21% | |
| 34.14 | 34.20 | 33.87 | 34.05 | -0.32% | |
| 33.91 | 34.28 | 33.74 | 34.16 | +0.53% | |
| 34.11 | 34.18 | 33.88 | 33.98 | +0.03% | |
| 33.69 | 34.00 | 33.60 | 33.97 | +1.92% | |
| 33.28 | 33.49 | 33.20 | 33.33 | +0.48% | |
| 32.59 | 33.26 | 32.42 | 33.17 | +1.22% | |
| 32.30 | 32.78 | 32.11 | 32.77 | +2.21% | |
| 32.14 | 32.29 | 31.80 | 32.06 | -0.87% | |
| 32.71 | 32.77 | 32.12 | 32.34 | -0.74% | |
| 32.71 | 32.77 | 32.50 | 32.58 | -1.72% | |
| 33.16 | 33.36 | 33.02 | 33.15 | +0.18% | |
| 33.23 | 33.25 | 32.82 | 33.09 | +0.03% | |
| 33.29 | 33.36 | 32.60 | 33.08 | -1.14% | |
| 33.56 | 33.66 | 33.43 | 33.46 | 0.00% | |
| 33.28 | 33.48 | 33.14 | 33.46 | +1.30% | |
| 33.61 | 33.64 | 32.89 | 33.03 | -1.49% | |
| 33.43 | 33.55 | 33.18 | 33.53 | +1.15% | |
| 32.79 | 33.21 | 32.76 | 33.15 | +1.94% | |
| 32.58 | 32.82 | 32.35 | 32.52 | -0.31% | |
| 32.45 | 32.64 | 32.33 | 32.62 | +0.62% | |
| 31.88 | 32.48 | 31.85 | 32.42 | +2.11% | |
| 32.02 | 32.07 | 31.61 | 31.75 | -0.72% | |
| 32.24 | 32.37 | 31.87 | 31.98 | -1.20% | |
| 32.30 | 32.48 | 32.23 | 32.37 | +0.43% | |
| 32.21 | 32.39 | 31.95 | 32.23 | +0.47% | |
| 32.21 | 32.33 | 31.68 | 32.08 | -0.53% | |
| 32.46 | 32.47 | 32.11 | 32.25 | +0.40% | |
| 32.52 | 32.69 | 32.03 | 32.12 | -0.93% | |
| 32.12 | 32.46 | 32.12 | 32.42 | +0.56% | |
| 31.99 | 32.44 | 31.94 | 32.24 | +2.06% | |
| 31.47 | 31.63 | 31.40 | 31.59 | +0.54% | |
| 31.42 | 31.49 | 31.21 | 31.42 | -0.03% | |
| 31.37 | 31.50 | 31.21 | 31.43 | +0.70% | |
| 30.63 | 31.21 | 30.61 | 31.21 | +1.73% | |
| 30.90 | 30.93 | 30.60 | 30.68 | -0.45% | |
| 30.48 | 30.91 | 30.48 | 30.82 | +0.75% | |
| 30.66 | 30.81 | 30.36 | 30.59 | +3.07% | |
| 29.53 | 29.78 | 29.35 | 29.68 | +0.13% | |
| 29.51 | 29.69 | 29.39 | 29.64 | +0.41% | |
| 28.80 | 29.69 | 28.77 | 29.52 | +0.58% | |
| 29.32 | 29.64 | 29.30 | 29.35 | +0.93% | |
| 28.51 | 29.20 | 28.43 | 29.08 | +3.56% | |
| 28.72 | 28.75 | 27.94 | 28.08 | -1.34% | |
| 28.78 | 28.87 | 28.38 | 28.46 | -1.62% | |
| 29.12 | 29.46 | 28.92 | 28.93 | -1.87% | |
| 29.45 | 29.61 | 29.18 | 29.48 | +0.82% | |
| 28.81 | 29.39 | 28.77 | 29.24 | +0.65% | |
| 28.98 | 29.49 | 28.89 | 29.05 | +2.07% | |
| 29.02 | 29.11 | 28.25 | 28.46 | -2.23% | |
| 28.58 | 29.32 | 28.54 | 29.11 | +0.62% | |
| 29.15 | 29.27 | 28.93 | 28.93 | -1.20% | |
| 29.17 | 29.43 | 29.14 | 29.28 | +0.86% | |
| 29.08 | 29.33 | 29.01 | 29.03 | +1.11% | |
| 28.99 | 29.15 | 28.62 | 28.71 | -0.21% | |
| 29.05 | 29.10 | 28.72 | 28.77 | -2.28% | |
| 29.36 | 29.56 | 29.16 | 29.44 | -0.03% | |
| 29.47 | 29.95 | 29.35 | 29.45 | -0.14% | |
| 28.84 | 29.57 | 28.46 | 29.49 | +1.03% | |
| 29.35 | 29.44 | 29.09 | 29.19 | -2.37% | |
| 30.13 | 30.35 | 29.61 | 29.90 | -1.68% | |
| 30.38 | 30.51 | 30.10 | 30.41 | +0.76% | |
| 29.92 | 30.39 | 29.49 | 30.18 | -1.76% | |
| 30.11 | 30.79 | 30.11 | 30.72 | +0.66% | |
| 30.51 | 30.58 | 30.29 | 30.52 | -1.33% | |
| 30.77 | 30.97 | 30.50 | 30.93 | +0.68% | |
| 30.85 | 30.90 | 30.50 | 30.72 | +0.23% | |
| 30.37 | 30.71 | 30.31 | 30.65 | +0.96% | |
| 30.79 | 30.85 | 30.15 | 30.36 | -1.78% | |
| 30.64 | 31.13 | 30.59 | 30.91 | +0.42% | |
| 30.58 | 30.79 | 30.47 | 30.78 | +0.10% | |
| 30.61 | 31.01 | 30.49 | 30.75 | +0.52% | |
| 30.55 | 30.74 | 30.22 | 30.59 | -0.07% | |
| 30.37 | 30.87 | 30.14 | 30.61 | +0.99% | |
| 31.07 | 31.19 | 30.12 | 30.31 | -1.62% | |
| 31.14 | 31.21 | 30.57 | 30.81 | -0.32% | |
| 30.99 | 31.14 | 30.88 | 30.91 | -0.23% | |
| 30.81 | 31.06 | 30.67 | 30.98 | +0.29% | |
| 30.32 | 30.96 | 30.32 | 30.89 | +3.28% | |
| 30.13 | 30.46 | 29.81 | 29.91 | -1.48% | |
| 30.58 | 30.69 | 30.00 | 30.36 | -0.30% | |
| 30.50 | 30.71 | 30.00 | 30.45 | +0.13% | |
| 29.94 | 30.56 | 29.92 | 30.41 | +1.23% | |
| 30.25 | 30.47 | 29.87 | 30.04 | -1.12% | |
| 30.42 | 30.54 | 29.95 | 30.38 | +0.20% | |
| 30.60 | 30.66 | 30.28 | 30.32 | -0.46% | |
| 30.47 | 30.52 | 30.30 | 30.46 | 0.00% | |
| 30.56 | 30.68 | 30.37 | 30.46 | -0.29% | |
| 31.00 | 31.03 | 30.50 | 30.55 | -1.67% | |
| 31.07 | 31.25 | 31.02 | 31.07 | +0.68% | |
| 30.44 | 30.95 | 30.35 | 30.86 | +2.19% | |
| 30.04 | 30.43 | 30.04 | 30.20 | -1.11% | |
| 30.62 | 30.67 | 30.45 | 30.54 | -0.10% | |
| 30.40 | 30.73 | 30.39 | 30.57 | +0.92% | |
| 30.11 | 30.32 | 30.02 | 30.29 | +0.53% | |
| 30.23 | 30.28 | 30.02 | 30.13 | -0.10% | |
| 29.95 | 30.17 | 29.85 | 30.16 | +0.17% | |
| 29.99 | 30.20 | 29.81 | 30.11 | +0.90% | |
| 29.47 | 29.88 | 29.41 | 29.84 | +0.88% | |
| 29.71 | 29.78 | 29.41 | 29.58 | -0.40% | |
| 29.18 | 29.71 | 29.11 | 29.70 | +1.71% | |
| 28.93 | 29.30 | 28.90 | 29.20 | +1.39% | |
| 28.61 | 28.85 | 28.46 | 28.80 | +1.12% | |
| 28.72 | 28.73 | 28.46 | 28.48 | -0.87% | |
| 28.91 | 28.93 | 28.72 | 28.73 | -0.62% | |
| 28.96 | 29.08 | 28.83 | 28.91 | -0.62% | |
| 29.19 | 29.19 | 28.98 | 29.09 | -0.27% | |
| 29.08 | 29.20 | 29.03 | 29.17 | +0.31% | |
| 29.14 | 29.22 | 29.00 | 29.08 | -0.58% | |
| 29.11 | 29.37 | 29.11 | 29.25 | +1.07% | |
| 28.80 | 29.02 | 28.74 | 28.94 | +0.77% | |
| 28.87 | 29.04 | 28.68 | 28.72 | +0.49% | |
| 28.84 | 29.07 | 28.53 | 28.58 | -0.66% | |
| 28.87 | 29.03 | 28.61 | 28.77 | -0.59% | |
| 29.29 | 29.31 | 28.89 | 28.94 | -0.58% | |
| 29.56 | 29.60 | 29.06 | 29.11 | -1.39% | |
| 29.23 | 29.56 | 29.21 | 29.52 | +0.99% | |
| 28.76 | 29.42 | 28.73 | 29.23 | +1.21% | |
| 28.74 | 29.06 | 28.74 | 28.88 | +0.21% | |
| 29.05 | 29.05 | 28.76 | 28.82 | -0.10% | |
| 28.88 | 29.05 | 28.82 | 28.85 | -0.14% | |
| 28.67 | 29.00 | 28.62 | 28.89 | +0.59% | |
| 28.34 | 28.75 | 28.30 | 28.72 | +1.56% | |
| 28.53 | 28.55 | 28.28 | 28.28 | -0.42% | |
| 28.32 | 28.59 | 28.30 | 28.40 | -0.84% | |
| 28.61 | 28.68 | 28.52 | 28.64 | +0.46% | |
| 28.32 | 28.71 | 28.26 | 28.51 | +0.67% | |
| 27.77 | 28.36 | 27.77 | 28.32 | +2.24% | |
| 27.33 | 27.74 | 27.24 | 27.70 | +1.61% | |
| 26.60 | 27.43 | 26.57 | 27.26 | +2.91% | |
| 27.33 | 27.51 | 26.46 | 26.49 | -1.67% | |
| 27.00 | 27.23 | 26.82 | 26.94 | -0.07% | |
| 26.69 | 27.13 | 26.65 | 26.96 | +0.30% | |
| 27.37 | 27.46 | 26.78 | 26.88 | -2.01% | |
| 27.04 | 27.61 | 27.01 | 27.43 | +0.04% | |
| 27.92 | 28.05 | 27.33 | 27.42 | -2.39% | |
| 28.15 | 28.38 | 28.05 | 28.09 | -0.11% | |
| 27.94 | 28.14 | 27.88 | 28.12 | +0.43% | |
| 28.04 | 28.15 | 27.80 | 28.00 | +0.94% | |
| 27.32 | 27.75 | 27.16 | 27.74 | +0.91% | |
| 27.90 | 27.95 | 27.44 | 27.49 | -1.43% | |
| 27.63 | 28.01 | 27.61 | 27.89 | +1.34% | |
| 27.58 | 27.81 | 27.51 | 27.52 | -1.68% | |
| 28.01 | 28.06 | 27.61 | 27.99 | -0.29% | |
| 27.93 | 28.12 | 27.80 | 28.07 | +0.57% | |
| 27.97 | 28.27 | 27.88 | 27.91 | -0.85% | |
| 28.41 | 28.62 | 27.96 | 28.15 | -1.16% | |
| 28.60 | 28.68 | 28.41 | 28.48 | -0.59% | |
| 28.72 | 28.82 | 28.57 | 28.65 | +0.53% | |
| 28.56 | 28.70 | 28.49 | 28.50 | +0.96% | |
| 28.00 | 28.30 | 27.94 | 28.23 | +1.15% | |
| 28.20 | 28.28 | 27.70 | 27.91 | -1.31% | |
| 28.22 | 28.42 | 28.08 | 28.28 | -0.04% | |
| 28.10 | 28.31 | 28.06 | 28.29 | +1.87% | |
| 27.72 | 27.93 | 27.58 | 27.77 | -0.39% | |
| 28.47 | 28.49 | 27.74 | 27.88 | -1.76% | |
| 28.41 | 28.64 | 28.06 | 28.38 | +0.85% | |
| 27.41 | 28.33 | 27.37 | 28.14 | +1.30% | |
| 27.55 | 27.82 | 27.49 | 27.78 | +2.25% | |
| 28.13 | 28.20 | 27.15 | 27.17 | -3.10% | |
| 28.25 | 28.31 | 27.96 | 28.04 | -0.85% | |
| 28.13 | 28.32 | 27.97 | 28.28 | +1.04% | |
| 28.39 | 28.40 | 27.89 | 27.99 | — |