SCHA: Schwab U.S. Small-Cap ETF

As of Thursday, April 18th, 2024

$ 45.24

-0.46 -1.01%

Open: 45.42
High: 45.82
Low: 45.09
Volume: 1,292,034
Previous Close on Tuesday, April 16th, 2024

$ 45.70

-0.25 -0.54%

Open: 45.64
High: 45.99
Low: 45.36
Volume: 1,420,806

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 45.42 45.82 45.09 45.24 1,292,034 -0.46 -1.01
2024-04-16 45.64 45.99 45.36 45.70 1,420,806 -0.25 -0.54
2024-04-15 46.80 47.00 45.75 45.95 1,201,492 -0.67 -1.44
2024-04-12 47.20 47.35 46.41 46.62 933,739 -0.86 -1.81
2024-04-11 47.49 47.60 47.01 47.48 813,059 +0.20 +0.42
2024-04-10 47.34 47.71 47.00 47.28 1,366,791 -1.22 -2.52
2024-04-09 48.39 48.57 48.07 48.50 919,922 +0.26 +0.54
2024-04-08 48.24 48.37 48.03 48.24 697,761 +0.30 +0.63
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 47.60
On 2024-04-11		 45.09
On 2024-04-18		 -2.04 -4.31 47.60
On 2024-04-11		 45.09
On 2024-04-18		 -5.27 46.20
10D 48.78
On 2024-04-04		 45.09
On 2024-04-18		 -2.95 -6.12 48.78
On 2024-04-04		 45.09
On 2024-04-18		 -7.56 47.07
20D 49.54
On 2024-03-28		 45.09
On 2024-04-18		 -2.21 -4.66 49.54
On 2024-03-28		 45.09
On 2024-04-18		 -8.98 47.76
WTD 47.00
On 2024-04-15		 45.09
On 2024-04-18		 -1.38 -2.96 47.00
On 2024-04-15		 45.09
On 2024-04-18		 -4.06 45.63
MTD 49.37
On 2024-04-01		 45.09
On 2024-04-18		 -4.00 -8.12 49.37
On 2024-04-01		 45.09
On 2024-04-18		 -8.67 47.35
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,777
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,373
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,679,476
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,634
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
SCHA

Schwab U.S. Small-Cap ETF

45.24 -0.46 -1.01 1,292,034