Schwab U.S. Small-Cap™

SCHA
🏛️ usa →
27.86
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 28.06 28.06 28.03 28.03 67.1K
09:32 28.00 28.01 28.00 28.01 4.1K
09:33 27.99 27.99 27.99 27.99 2.9K
09:34 27.97 27.99 27.97 27.99 2.2K
09:35 27.97 27.98 27.97 27.98 4.9K
09:36 27.97 27.97 27.97 27.97 3.6K
09:37 27.95 27.95 27.95 27.95 8.0K
09:38 27.94 27.94 27.94 27.94 2.5K
09:39 27.92 27.94 27.92 27.94 0.7K
09:40 27.93 27.93 27.93 27.93 1.2K
09:42 27.93 27.93 27.92 27.92 4.0K
09:43 27.93 27.93 27.93 27.93 1.8K
09:44 27.91 27.92 27.91 27.92 8.7K
09:45 27.95 27.97 27.94 27.97 38.4K
09:46 28.00 28.00 28.00 28.00 0.9K
09:47 28.00 28.00 28.00 28.00 2.1K
09:49 28.01 28.01 28.01 28.01 0.6K
09:50 28.03 28.03 28.02 28.02 13.2K
09:51 28.04 28.04 28.04 28.04 0.3K
09:52 28.05 28.05 28.05 28.05 18.0K
09:53 28.06 28.07 28.06 28.07 2.0K
09:55 28.08 28.08 28.08 28.08 2.3K
09:56 28.09 28.09 28.09 28.09 2.3K
09:57 28.10 28.10 28.09 28.10 3.5K
09:58 28.11 28.11 28.11 28.11 1.3K
09:59 28.10 28.12 28.10 28.12 4.1K
10:00 28.10 28.10 28.07 28.07 9.6K
10:01 28.08 28.08 28.06 28.06 3.4K
10:02 28.06 28.06 28.06 28.06 2.6K
10:03 28.07 28.07 28.07 28.07 4.0K
10:04 28.06 28.06 28.06 28.06 0.8K
10:05 28.08 28.08 28.08 28.08 0.3K
10:06 28.09 28.10 28.09 28.10 1.4K
10:07 28.10 28.10 28.10 28.10 3.2K
10:08 28.09 28.10 28.09 28.10 1.2K
10:09 28.10 28.10 28.09 28.10 2.1K
10:10 28.10 28.10 28.10 28.10 0.2K
10:11 28.10 28.10 28.10 28.10 3.5K
10:12 28.10 28.10 28.10 28.10 1.2K
10:13 28.10 28.10 28.08 28.08 1.4K
10:14 28.07 28.08 28.06 28.06 4.2K
10:15 28.07 28.07 28.07 28.07 2.6K
10:16 28.07 28.08 28.07 28.08 2.3K
10:17 28.07 28.07 28.05 28.05 3.7K
10:19 28.02 28.03 28.02 28.03 5.7K
10:21 28.05 28.05 28.05 28.05 1.6K
10:22 28.02 28.02 28.02 28.02 1.4K
10:24 28.02 28.02 28.02 28.02 0.5K
10:25 28.00 28.00 28.00 28.00 8.5K
10:26 28.01 28.01 28.01 28.01 0.1K
10:27 28.00 28.00 28.00 28.00 1.7K
10:28 28.02 28.03 28.02 28.02 7.3K
10:29 28.02 28.03 28.02 28.03 9.2K
10:30 28.03 28.03 28.03 28.03 1.2K
10:31 28.03 28.03 28.02 28.03 12.5K
10:32 28.03 28.03 28.03 28.03 0.2K
10:33 28.02 28.02 28.02 28.02 8.0K
10:34 28.03 28.03 28.03 28.03 6.3K
10:35 28.03 28.03 28.03 28.03 2.4K
10:36 28.03 28.03 28.02 28.01 7.9K
10:37 28.01 28.01 28.01 28.01 1.0K
10:38 28.01 28.02 28.00 28.02 7.1K
10:39 28.01 28.01 28.01 28.01 5.7K
10:40 28.01 28.02 28.01 28.02 28.2K
10:41 28.01 28.01 28.00 28.00 17.0K
10:42 27.99 27.99 27.99 27.99 4.8K
10:44 28.02 28.03 28.02 28.03 1.6K
10:45 28.03 28.03 28.03 28.03 3.3K
10:46 28.05 28.05 28.05 28.05 0.3K
10:48 28.04 28.05 28.04 28.04 4.0K
10:49 28.05 28.06 28.05 28.06 3.3K
10:50 28.05 28.05 28.05 28.05 2.1K
10:51 28.05 28.05 28.04 28.04 1.4K
10:52 28.05 28.05 28.05 28.05 9.4K
10:53 28.05 28.05 28.05 28.05 1.5K
10:54 28.05 28.05 28.05 28.05 4.1K
10:55 28.06 28.06 28.06 28.06 3.8K
10:56 28.06 28.06 28.05 28.06 1.2K
10:57 28.06 28.06 28.06 28.06 0.2K
10:58 28.08 28.08 28.07 28.07 6.2K
10:59 28.08 28.09 28.08 28.09 2.1K
11:00 28.10 28.10 28.10 28.10 2.5K
11:01 28.11 28.11 28.11 28.11 0.3K
11:02 28.12 28.12 28.12 28.12 1.7K
11:03 28.11 28.11 28.11 28.11 3.6K
11:04 28.11 28.11 28.11 28.11 3.3K
11:05 28.10 28.10 28.10 28.10 6.8K
11:06 28.10 28.11 28.10 28.11 6.2K
11:08 28.11 28.11 28.10 28.10 21.7K
11:09 28.11 28.12 28.11 28.11 3.3K
11:10 28.11 28.11 28.11 28.11 2.8K
11:11 28.12 28.12 28.11 28.11 5.4K
11:12 28.11 28.11 28.11 28.11 6.2K
11:13 28.11 28.12 28.11 28.12 7.0K
11:14 28.10 28.10 28.10 28.10 1.1K
11:15 28.09 28.10 28.09 28.10 6.0K
11:16 28.10 28.10 28.10 28.10 4.0K
11:17 28.09 28.10 28.09 28.09 2.0K
11:18 28.10 28.10 28.10 28.10 2.4K
11:19 28.11 28.11 28.10 28.11 0.7K
11:20 28.11 28.13 28.11 28.13 3.7K
11:21 28.13 28.14 28.13 28.14 1.4K
11:22 28.14 28.14 28.13 28.13 0.4K
11:23 28.13 28.13 28.12 28.12 13.1K
11:25 28.12 28.12 28.11 28.11 5.3K
11:26 28.12 28.12 28.12 28.12 1.0K
11:27 28.13 28.13 28.13 28.13 2.2K
11:29 28.13 28.13 28.13 28.13 2.5K
11:30 28.12 28.12 28.12 28.12 0.5K
11:31 28.12 28.13 28.12 28.13 6.8K
11:32 28.13 28.13 28.13 28.13 0.2K
11:33 28.14 28.14 28.14 28.14 1.3K
11:34 28.14 28.14 28.13 28.13 25.6K
11:35 28.13 28.13 28.13 28.13 15.7K
11:36 28.13 28.14 28.13 28.14 8.5K
11:37 28.14 28.14 28.13 28.13 5.5K
11:38 28.12 28.14 28.12 28.14 2.8K
11:39 28.13 28.13 28.13 28.13 5.1K
11:41 28.11 28.12 28.11 28.12 10.1K
11:42 28.12 28.12 28.12 28.12 1.6K
11:43 28.13 28.14 28.12 28.12 6.3K
11:44 28.12 28.12 28.12 28.12 5.6K
11:45 28.12 28.12 28.11 28.11 4.1K
11:46 28.11 28.12 28.11 28.11 10.2K
11:47 28.10 28.10 28.09 28.09 4.7K
11:48 28.09 28.10 28.09 28.09 4.9K
11:49 28.09 28.09 28.09 28.09 5.2K
11:50 28.10 28.10 28.10 28.10 12.6K
11:51 28.10 28.10 28.10 28.10 1.6K
11:52 28.09 28.09 28.09 28.09 4.3K
11:53 28.08 28.09 28.08 28.08 14.5K
11:54 28.09 28.09 28.09 28.09 4.7K
11:55 28.10 28.10 28.09 28.10 14.6K
11:56 28.09 28.09 28.08 28.09 1.2K
11:57 28.09 28.09 28.09 28.09 2.9K
11:58 28.09 28.10 28.09 28.09 3.8K
12:00 28.10 28.10 28.07 28.08 12.6K
12:01 28.09 28.10 28.09 28.09 9.1K
12:02 28.08 28.08 28.08 28.08 0.6K
12:03 28.08 28.09 28.08 28.09 14.5K
12:04 28.09 28.10 28.09 28.10 3.4K
12:05 28.09 28.09 28.09 28.10 3.3K
12:06 28.10 28.11 28.10 28.11 29.6K
12:07 28.11 28.11 28.09 28.09 130.6K
12:08 28.09 28.09 28.09 28.09 31.3K
12:09 28.09 28.09 28.09 28.09 1.1K
12:10 28.09 28.10 28.09 28.10 10.3K
12:11 28.10 28.10 28.10 28.10 6.5K
12:12 28.08 28.09 28.08 28.09 4.6K
12:13 28.11 28.11 28.10 28.10 3.1K
12:14 28.08 28.08 28.08 28.08 1.4K
12:15 28.07 28.08 28.07 28.07 2.6K
12:16 28.08 28.08 28.07 28.08 46.0K
12:17 28.08 28.08 28.08 28.08 1.8K
12:18 28.09 28.09 28.09 28.09 6.4K
12:20 28.08 28.09 28.08 28.09 12.6K
12:21 28.10 28.10 28.09 28.09 7.3K
12:23 28.07 28.08 28.07 28.08 0.4K
12:24 28.08 28.09 28.08 28.09 10.7K
12:25 28.10 28.11 28.10 28.11 8.9K
12:26 28.11 28.12 28.11 28.12 3.3K
12:27 28.11 28.11 28.11 28.11 3.8K
12:28 28.12 28.12 28.12 28.12 0.5K
12:29 28.11 28.11 28.11 28.11 0.3K
12:30 28.11 28.12 28.11 28.12 4.9K
12:31 28.12 28.12 28.11 28.11 4.5K
12:32 28.11 28.11 28.11 28.11 5.9K
12:33 28.11 28.11 28.11 28.11 8.1K
12:34 28.11 28.11 28.11 28.11 0.2K
12:35 28.12 28.12 28.12 28.12 1.2K
12:36 28.13 28.13 28.12 28.12 0.8K
12:37 28.12 28.13 28.12 28.13 6.5K
12:39 28.14 28.14 28.14 28.14 3.6K
12:41 28.13 28.13 28.13 28.13 2.6K
12:42 28.15 28.15 28.14 28.14 6.0K
12:43 28.14 28.14 28.14 28.14 2.5K
12:44 28.14 28.14 28.14 28.14 4.1K
12:45 28.14 28.15 28.14 28.15 3.7K
12:46 28.14 28.14 28.14 28.14 1.4K
12:48 28.15 28.16 28.15 28.16 4.3K
12:49 28.16 28.16 28.15 28.15 8.1K
12:51 28.15 28.15 28.15 28.15 16.5K
12:52 28.14 28.15 28.14 28.15 2.1K
12:54 28.15 28.15 28.15 28.15 5.8K
12:55 28.14 28.15 28.14 28.15 1.5K
12:56 28.14 28.15 28.14 28.15 8.5K
12:57 28.14 28.14 28.13 28.13 4.9K
12:58 28.13 28.13 28.13 28.13 14.0K
13:00 28.13 28.13 28.13 28.13 0.4K
13:01 28.13 28.13 28.12 28.13 13.5K
13:02 28.13 28.13 28.13 28.13 3.1K
13:03 28.13 28.14 28.13 28.14 5.9K
13:04 28.14 28.15 28.14 28.15 7.1K
13:05 28.14 28.14 28.14 28.14 0.3K
13:06 28.15 28.15 28.14 28.14 8.2K
13:07 28.14 28.14 28.14 28.13 0.7K
13:08 28.13 28.13 28.13 28.13 0.2K
13:10 28.13 28.14 28.13 28.14 15.1K
13:11 28.14 28.15 28.14 28.14 4.2K
13:13 28.14 28.14 28.14 28.14 0.1K
13:14 28.14 28.14 28.14 28.14 1.6K
13:15 28.13 28.13 28.13 28.13 4.4K
13:17 28.14 28.14 28.14 28.14 5.2K
13:18 28.14 28.14 28.14 28.14 0.4K
13:19 28.14 28.14 28.13 28.13 3.3K
13:20 28.13 28.13 28.13 28.13 3.4K
13:21 28.14 28.14 28.14 28.14 3.1K
13:22 28.15 28.15 28.15 28.15 1.7K
13:23 28.15 28.15 28.15 28.15 3.2K
13:24 28.14 28.14 28.13 28.13 3.2K
13:25 28.13 28.14 28.13 28.14 2.5K
13:26 28.13 28.13 28.13 28.13 0.2K
13:27 28.14 28.14 28.14 28.14 0.6K
13:28 28.14 28.14 28.13 28.13 3.1K
13:31 28.16 28.16 28.16 28.16 2.7K
13:32 28.16 28.16 28.16 28.16 1.6K
13:33 28.16 28.16 28.16 28.16 8.1K
13:34 28.15 28.15 28.15 28.15 1.0K
13:35 28.14 28.15 28.14 28.15 2.5K
13:36 28.14 28.15 28.14 28.15 4.8K
13:37 28.15 28.15 28.15 28.15 1.1K
13:39 28.16 28.16 28.16 28.16 1.5K
13:40 28.15 28.16 28.15 28.16 0.7K
13:41 28.16 28.16 28.16 28.16 2.5K
13:42 28.16 28.16 28.16 28.16 17.4K
13:43 28.16 28.16 28.16 28.16 15.5K
13:44 28.17 28.17 28.17 28.17 0.5K
13:45 28.18 28.18 28.18 28.18 0.8K
13:46 28.18 28.18 28.17 28.17 5.5K
13:47 28.17 28.17 28.17 28.17 4.5K
13:48 28.17 28.17 28.17 28.17 0.7K
13:49 28.18 28.18 28.18 28.18 0.1K
13:50 28.18 28.18 28.18 28.17 31.2K
13:51 28.16 28.17 28.16 28.17 3.8K
13:53 28.15 28.15 28.15 28.15 0.4K
13:54 28.15 28.15 28.15 28.14 1.0K
13:55 28.14 28.14 28.14 28.14 9.6K
13:56 28.13 28.13 28.13 28.13 1.1K
13:57 28.14 28.14 28.13 28.13 0.7K
13:59 28.14 28.14 28.14 28.14 3.1K
14:00 28.13 28.14 28.13 28.14 6.8K
14:01 28.14 28.15 28.14 28.15 1.9K
14:02 28.14 28.14 28.14 28.14 7.1K
14:05 28.12 28.12 28.12 28.12 0.3K
14:06 28.12 28.13 28.12 28.13 10.7K
14:07 28.13 28.13 28.13 28.13 3.8K
14:08 28.12 28.13 28.12 28.12 2.4K
14:09 28.12 28.12 28.12 28.12 0.5K
14:11 28.14 28.15 28.14 28.15 7.7K
14:12 28.15 28.15 28.15 28.15 0.5K
14:13 28.16 28.16 28.16 28.16 1.4K
14:14 28.15 28.16 28.14 28.16 7.4K
14:15 28.16 28.16 28.16 28.16 3.2K
14:16 28.15 28.15 28.15 28.15 0.8K
14:17 28.14 28.15 28.14 28.15 1.1K
14:18 28.15 28.16 28.15 28.16 0.5K
14:19 28.16 28.16 28.15 28.16 4.3K
14:20 28.16 28.16 28.16 28.16 2.2K
14:21 28.16 28.16 28.16 28.16 4.8K
14:22 28.16 28.16 28.16 28.16 0.4K
14:23 28.17 28.18 28.17 28.18 7.8K
14:24 28.17 28.18 28.17 28.18 1.5K
14:25 28.17 28.17 28.16 28.17 7.1K
14:27 28.17 28.17 28.17 28.17 0.3K
14:28 28.18 28.18 28.18 28.18 0.6K
14:29 28.17 28.17 28.17 28.17 0.2K
14:30 28.17 28.17 28.17 28.17 3.1K
14:31 28.18 28.18 28.17 28.17 1.6K
14:32 28.17 28.17 28.17 28.17 1.0K
14:34 28.16 28.16 28.16 28.16 0.7K
14:35 28.17 28.17 28.16 28.17 2.5K
14:36 28.18 28.18 28.18 28.18 0.7K
14:37 28.17 28.18 28.17 28.19 5.1K
14:38 28.18 28.18 28.17 28.18 2.0K
14:39 28.18 28.18 28.18 28.18 0.5K
14:40 28.17 28.17 28.16 28.16 2.2K
14:41 28.17 28.18 28.17 28.18 0.8K
14:42 28.18 28.18 28.18 28.18 0.3K
14:43 28.18 28.19 28.18 28.19 3.8K
14:44 28.19 28.19 28.19 28.19 0.6K
14:45 28.18 28.18 28.18 28.18 2.9K
14:46 28.17 28.18 28.17 28.18 1.5K
14:47 28.18 28.18 28.18 28.18 0.3K
14:48 28.18 28.18 28.17 28.17 0.8K
14:49 28.17 28.18 28.17 28.18 1.0K
14:51 28.18 28.19 28.18 28.19 2.3K
14:52 28.19 28.20 28.19 28.20 9.4K
14:54 28.20 28.20 28.20 28.20 0.5K
14:55 28.20 28.21 28.19 28.21 14.7K
14:56 28.21 28.21 28.21 28.21 2.4K
14:57 28.21 28.21 28.21 28.21 6.4K
14:58 28.21 28.21 28.21 28.21 2.3K
14:59 28.21 28.21 28.20 28.21 0.7K
15:00 28.20 28.21 28.20 28.21 2.9K
15:01 28.20 28.20 28.19 28.20 2.8K
15:02 28.20 28.21 28.19 28.21 5.8K
15:03 28.20 28.22 28.20 28.22 3.3K
15:04 28.21 28.21 28.21 28.21 2.1K
15:05 28.21 28.21 28.20 28.21 23.8K
15:06 28.21 28.22 28.21 28.22 1.7K
15:07 28.22 28.22 28.21 28.21 2.5K
15:08 28.21 28.21 28.20 28.21 4.7K
15:09 28.20 28.21 28.20 28.20 1.8K
15:10 28.20 28.20 28.19 28.20 13.9K
15:11 28.20 28.21 28.20 28.21 19.6K
15:12 28.21 28.22 28.20 28.22 13.2K
15:13 28.21 28.22 28.21 28.22 12.5K
15:14 28.21 28.21 28.21 28.21 16.4K
15:15 28.21 28.22 28.21 28.22 32.2K
15:16 28.22 28.22 28.21 28.21 20.5K
15:17 28.20 28.21 28.20 28.21 1.1K
15:18 28.21 28.22 28.21 28.22 7.9K
15:19 28.21 28.21 28.20 28.20 21.2K
15:20 28.21 28.21 28.21 28.21 0.7K
15:21 28.21 28.21 28.20 28.20 26.8K
15:22 28.19 28.20 28.19 28.20 19.3K
15:23 28.21 28.21 28.19 28.19 52.5K
15:24 28.20 28.21 28.20 28.21 12.5K
15:25 28.21 28.22 28.21 28.21 8.0K
15:26 28.22 28.22 28.21 28.22 21.7K
15:27 28.22 28.22 28.22 28.21 7.4K
15:28 28.21 28.21 28.21 28.21 20.5K
15:29 28.21 28.21 28.21 28.20 27.5K
15:30 28.21 28.21 28.20 28.20 22.9K
15:31 28.20 28.21 28.20 28.21 21.8K
15:32 28.21 28.22 28.21 28.22 7.6K
15:34 28.22 28.22 28.21 28.21 3.7K
15:35 28.21 28.21 28.21 28.21 31.6K
15:36 28.22 28.22 28.22 28.22 3.0K
15:37 28.21 28.22 28.21 28.22 12.8K
15:38 28.22 28.22 28.21 28.21 1.8K
15:39 28.21 28.23 28.21 28.23 22.0K
15:40 28.23 28.23 28.23 28.22 69.8K
15:41 28.22 28.22 28.22 28.22 13.7K
15:42 28.22 28.22 28.21 28.21 0.9K
15:43 28.22 28.22 28.21 28.21 16.6K
15:44 28.22 28.22 28.21 28.21 13.0K
15:45 28.23 28.23 28.23 28.23 2.3K
15:46 28.22 28.23 28.22 28.23 14.1K
15:47 28.23 28.23 28.22 28.23 25.9K
15:48 28.23 28.23 28.23 28.22 24.2K
15:49 28.23 28.23 28.22 28.23 13.9K
15:50 28.23 28.23 28.22 28.22 51.2K
15:51 28.23 28.24 28.23 28.24 19.9K
15:52 28.24 28.25 28.24 28.24 14.3K
15:53 28.25 28.25 28.24 28.24 43.6K
15:54 28.24 28.25 28.23 28.25 34.8K
15:55 28.23 28.24 28.23 28.24 52.3K
15:56 28.24 28.24 28.23 28.24 14.5K
15:57 28.24 28.24 28.23 28.23 43.3K
15:58 28.23 28.23 28.21 28.21 59.8K
15:59 28.21 28.21 28.19 28.19 331.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available