SCHA: Schwab U.S. Small-Cap ETF

As of Thursday, April 25th, 2024

$ 46.25

-0.35 -0.75%

Open: 46.11
High: 46.35
Low: 45.67
Volume: 1,397,889
Previous Close on Wednesday, April 24th, 2024

$ 46.60

-0.08 -0.17%

Open: 46.64
High: 46.80
Low: 46.29
Volume: 667,739

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 46.11 46.35 45.67 46.25 1,397,889 -0.35 -0.75
2024-04-24 46.64 46.80 46.29 46.60 667,739 -0.08 -0.17
2024-04-23 45.95 46.87 45.94 46.68 681,513 +0.73 +1.59
2024-04-22 45.66 46.18 45.40 45.95 900,972 +0.51 +1.12
2024-04-19 45.11 45.64 45.06 45.44 2,066,100 +0.20 +0.44
2024-04-18 45.42 45.82 45.09 45.24 1,292,034 -0.01 -0.02
2024-04-17 45.96 46.02 45.25 45.25 1,143,173 -0.45 -0.98
2024-04-16 45.64 45.99 45.36 45.70 1,420,806 -0.25 -0.54
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 46.87
On 2024-04-23		 45.06
On 2024-04-19		 1.01 2.23 46.87
On 2024-04-23		 45.67
On 2024-04-25		 -2.56 46.18
10D 47.35
On 2024-04-12		 45.06
On 2024-04-19		 -1.23 -2.59 47.35
On 2024-04-12		 45.06
On 2024-04-19		 -4.84 45.97
20D 49.54
On 2024-03-28		 45.06
On 2024-04-19		 -2.82 -5.75 49.54
On 2024-03-28		 45.06
On 2024-04-19		 -9.04 47.05
WTD 46.87
On 2024-04-23		 45.40
On 2024-04-22		 0.81 1.78 46.87
On 2024-04-23		 45.67
On 2024-04-25		 -2.56 46.37
MTD 49.37
On 2024-04-01		 45.06
On 2024-04-19		 -2.99 -6.07 49.37
On 2024-04-01		 45.06
On 2024-04-19		 -8.73 46.93
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
SCHA

Schwab U.S. Small-Cap ETF

46.25 -0.35 -0.75 1,397,889