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 28.28 28.28 28.28 28.28 27.2K
09:31 28.32 28.33 28.32 28.33 8.9K
09:32 28.32 28.34 28.31 28.31 7.0K
09:33 28.33 28.33 28.33 28.33 3.2K
09:34 28.33 28.35 28.33 28.35 2.5K
09:35 28.37 28.37 28.35 28.35 0.9K
09:36 28.36 28.36 28.35 28.36 3.8K
09:37 28.36 28.36 28.36 28.36 1.2K
09:38 28.37 28.39 28.37 28.37 21.4K
09:39 28.38 28.38 28.36 28.36 0.7K
09:40 28.38 28.38 28.38 28.38 1.2K
09:41 28.39 28.39 28.37 28.37 1.0K
09:42 28.38 28.38 28.36 28.36 3.6K
09:43 28.36 28.36 28.36 28.36 0.2K
09:44 28.37 28.37 28.37 28.37 0.2K
09:45 28.38 28.39 28.38 28.39 5.8K
09:46 28.42 28.42 28.42 28.42 4.6K
09:47 28.44 28.45 28.44 28.45 7.6K
09:48 28.45 28.46 28.45 28.45 2.2K
09:49 28.47 28.47 28.47 28.47 1.0K
09:50 28.46 28.47 28.46 28.47 4.7K
09:51 28.47 28.48 28.47 28.48 3.2K
09:52 28.49 28.50 28.49 28.49 12.6K
09:53 28.50 28.50 28.50 28.50 2.5K
09:54 28.50 28.50 28.48 28.49 2.0K
09:55 28.47 28.49 28.47 28.49 1.2K
09:56 28.48 28.48 28.47 28.47 6.4K
09:58 28.47 28.48 28.47 28.48 3.7K
09:59 28.49 28.49 28.48 28.48 5.4K
10:00 28.49 28.50 28.48 28.48 9.1K
10:01 28.47 28.48 28.47 28.47 4.4K
10:02 28.47 28.47 28.47 28.47 0.4K
10:03 28.46 28.46 28.45 28.45 4.4K
10:04 28.45 28.45 28.45 28.45 0.3K
10:05 28.45 28.46 28.45 28.46 27.8K
10:06 28.49 28.49 28.49 28.49 2.5K
10:07 28.48 28.48 28.48 28.48 1.7K
10:08 28.48 28.48 28.48 28.48 5.8K
10:09 28.47 28.49 28.47 28.49 1.7K
10:10 28.50 28.50 28.50 28.50 15.9K
10:11 28.52 28.52 28.52 28.52 2.3K
10:13 28.50 28.50 28.48 28.48 4.9K
10:14 28.49 28.49 28.48 28.48 2.9K
10:15 28.46 28.47 28.45 28.47 1.5K
10:16 28.47 28.47 28.46 28.47 3.5K
10:17 28.46 28.46 28.46 28.46 1.8K
10:18 28.44 28.44 28.44 28.44 1.9K
10:19 28.46 28.46 28.44 28.44 7.0K
10:20 28.45 28.45 28.45 28.45 3.8K
10:21 28.43 28.43 28.43 28.43 4.3K
10:22 28.41 28.43 28.41 28.43 3.5K
10:23 28.42 28.42 28.42 28.42 1.8K
10:24 28.43 28.43 28.43 28.43 0.3K
10:25 28.44 28.44 28.42 28.42 3.7K
10:26 28.40 28.41 28.40 28.40 3.8K
10:27 28.41 28.42 28.41 28.42 0.9K
10:28 28.42 28.42 28.41 28.41 3.1K
10:29 28.42 28.42 28.40 28.42 8.7K
10:30 28.40 28.41 28.40 28.41 2.5K
10:31 28.40 28.41 28.40 28.40 7.9K
10:32 28.41 28.42 28.41 28.42 2.8K
10:33 28.41 28.42 28.41 28.41 5.5K
10:34 28.40 28.40 28.40 28.40 2.2K
10:35 28.39 28.39 28.39 28.39 5.2K
10:36 28.39 28.40 28.39 28.40 14.5K
10:37 28.41 28.43 28.41 28.43 16.8K
10:38 28.43 28.43 28.42 28.42 5.0K
10:39 28.42 28.43 28.42 28.43 3.1K
10:40 28.44 28.44 28.44 28.44 5.0K
10:41 28.44 28.44 28.44 28.44 0.2K
10:42 28.45 28.45 28.45 28.45 15.3K
10:43 28.46 28.48 28.46 28.48 2.6K
10:44 28.48 28.48 28.48 28.48 3.2K
10:45 28.48 28.48 28.48 28.48 1.8K
10:46 28.49 28.49 28.48 28.48 3.9K
10:47 28.48 28.49 28.48 28.49 25.4K
10:48 28.47 28.48 28.47 28.47 2.4K
10:49 28.48 28.50 28.48 28.50 6.7K
10:50 28.50 28.50 28.47 28.47 2.9K
10:51 28.47 28.47 28.47 28.47 6.9K
10:52 28.47 28.48 28.47 28.47 5.7K
10:53 28.48 28.48 28.48 28.48 0.7K
10:54 28.48 28.48 28.47 28.48 4.5K
10:55 28.49 28.50 28.49 28.50 3.1K
10:56 28.49 28.50 28.49 28.49 1.4K
10:57 28.50 28.50 28.49 28.49 6.4K
10:58 28.48 28.49 28.48 28.48 2.7K
10:59 28.48 28.48 28.48 28.48 1.6K
11:01 28.47 28.47 28.45 28.45 2.9K
11:02 28.45 28.45 28.44 28.44 1.2K
11:03 28.44 28.45 28.44 28.45 3.5K
11:04 28.44 28.44 28.43 28.44 1.9K
11:05 28.45 28.45 28.45 28.45 2.7K
11:06 28.46 28.46 28.45 28.45 1.4K
11:07 28.44 28.44 28.44 28.44 8.3K
11:08 28.43 28.43 28.43 28.43 0.7K
11:09 28.43 28.43 28.42 28.42 23.5K
11:10 28.41 28.43 28.41 28.43 28.4K
11:11 28.42 28.43 28.42 28.43 10.5K
11:12 28.44 28.45 28.44 28.45 8.6K
11:13 28.45 28.45 28.43 28.43 35.9K
11:14 28.43 28.43 28.43 28.43 29.3K
11:15 28.43 28.44 28.43 28.43 41.0K
11:16 28.43 28.44 28.42 28.42 40.2K
11:17 28.43 28.44 28.43 28.44 25.7K
11:18 28.44 28.45 28.44 28.45 25.4K
11:19 28.44 28.44 28.43 28.44 40.4K
11:20 28.43 28.43 28.43 28.43 27.7K
11:21 28.43 28.43 28.43 28.43 0.2K
11:22 28.43 28.43 28.42 28.43 0.9K
11:23 28.42 28.42 28.42 28.42 25.5K
11:24 28.42 28.42 28.42 28.42 14.1K
11:25 28.42 28.42 28.42 28.42 15.8K
11:26 28.42 28.42 28.41 28.41 0.3K
11:27 28.42 28.42 28.40 28.41 31.9K
11:28 28.41 28.41 28.40 28.41 27.0K
11:29 28.41 28.42 28.41 28.41 27.9K
11:30 28.41 28.42 28.41 28.42 26.1K
11:31 28.42 28.43 28.42 28.42 31.1K
11:32 28.42 28.43 28.42 28.42 21.4K
11:33 28.42 28.43 28.41 28.41 34.4K
11:34 28.42 28.42 28.41 28.41 17.5K
11:35 28.41 28.42 28.41 28.41 15.6K
11:36 28.41 28.41 28.41 28.41 7.5K
11:37 28.42 28.42 28.41 28.42 6.7K
11:38 28.42 28.42 28.42 28.42 3.1K
11:39 28.42 28.43 28.42 28.43 3.6K
11:40 28.43 28.43 28.42 28.42 51.1K
11:41 28.42 28.42 28.40 28.40 2.2K
11:42 28.40 28.41 28.40 28.40 3.6K
11:43 28.39 28.39 28.39 28.39 6.0K
11:44 28.39 28.40 28.39 28.40 32.5K
11:45 28.39 28.40 28.39 28.40 6.5K
11:46 28.40 28.40 28.39 28.39 19.3K
11:47 28.39 28.39 28.38 28.38 12.6K
11:48 28.37 28.38 28.37 28.37 33.5K
11:49 28.37 28.38 28.37 28.38 25.3K
11:50 28.38 28.39 28.37 28.39 27.1K
11:51 28.38 28.39 28.37 28.37 39.6K
11:52 28.37 28.37 28.37 28.37 13.8K
11:53 28.37 28.37 28.37 28.37 4.1K
11:54 28.36 28.37 28.36 28.37 20.2K
11:55 28.38 28.38 28.38 28.38 13.7K
11:56 28.37 28.37 28.37 28.37 15.6K
11:57 28.38 28.38 28.37 28.38 22.5K
11:58 28.37 28.38 28.37 28.38 18.7K
11:59 28.38 28.38 28.37 28.37 13.4K
12:00 28.37 28.38 28.37 28.38 32.4K
12:01 28.38 28.38 28.37 28.37 34.9K
12:02 28.36 28.38 28.36 28.37 15.6K
12:03 28.37 28.38 28.37 28.38 14.3K
12:04 28.38 28.39 28.38 28.39 16.8K
12:05 28.39 28.40 28.39 28.40 20.6K
12:06 28.40 28.40 28.39 28.39 33.4K
12:07 28.39 28.39 28.38 28.38 12.2K
12:08 28.38 28.38 28.37 28.37 24.9K
12:09 28.37 28.37 28.37 28.37 19.9K
12:10 28.38 28.38 28.36 28.36 47.5K
12:11 28.36 28.37 28.35 28.37 188.0K
12:12 28.37 28.37 28.36 28.36 71.2K
12:13 28.36 28.36 28.35 28.36 8.1K
12:14 28.36 28.36 28.35 28.35 12.9K
12:15 28.36 28.37 28.36 28.36 27.4K
12:16 28.36 28.36 28.34 28.34 24.8K
12:17 28.35 28.36 28.34 28.36 3.4K
12:18 28.36 28.36 28.36 28.36 0.1K
12:19 28.36 28.37 28.36 28.37 11.9K
12:20 28.38 28.38 28.38 28.38 4.5K
12:21 28.39 28.39 28.39 28.39 3.6K
12:22 28.39 28.39 28.39 28.39 1.0K
12:23 28.38 28.38 28.37 28.37 10.1K
12:24 28.38 28.38 28.38 28.38 2.2K
12:25 28.38 28.38 28.38 28.38 11.1K
12:27 28.40 28.40 28.40 28.40 1.0K
12:28 28.40 28.40 28.39 28.39 3.1K
12:29 28.39 28.39 28.39 28.39 2.0K
12:30 28.38 28.38 28.37 28.37 2.4K
12:31 28.37 28.37 28.37 28.37 0.1K
12:32 28.37 28.37 28.37 28.37 1.3K
12:33 28.37 28.38 28.37 28.38 20.1K
12:34 28.40 28.40 28.40 28.40 0.7K
12:35 28.37 28.39 28.37 28.39 33.4K
12:36 28.36 28.36 28.33 28.33 6.6K
12:37 28.35 28.36 28.35 28.36 5.5K
12:38 28.37 28.39 28.37 28.39 8.3K
12:39 28.38 28.39 28.38 28.39 1.6K
12:40 28.37 28.38 28.37 28.37 11.7K
12:41 28.37 28.38 28.37 28.38 9.4K
12:42 28.38 28.39 28.38 28.39 0.9K
12:43 28.39 28.39 28.38 28.38 4.4K
12:44 28.37 28.37 28.37 28.37 2.1K
12:45 28.38 28.38 28.38 28.38 0.6K
12:46 28.38 28.38 28.38 28.38 1.2K
12:47 28.39 28.40 28.39 28.40 3.6K
12:48 28.40 28.40 28.39 28.39 0.7K
12:49 28.40 28.40 28.40 28.40 1.0K
12:50 28.40 28.40 28.39 28.40 3.7K
12:51 28.40 28.40 28.39 28.39 1.8K
12:52 28.40 28.40 28.39 28.40 3.5K
12:53 28.40 28.40 28.40 28.40 3.0K
12:54 28.40 28.40 28.40 28.40 1.3K
12:55 28.40 28.40 28.39 28.39 32.6K
12:56 28.38 28.39 28.38 28.38 1.8K
12:57 28.38 28.38 28.38 28.38 3.8K
12:58 28.40 28.40 28.40 28.40 2.9K
12:59 28.38 28.38 28.37 28.37 1.7K
13:00 28.38 28.39 28.37 28.37 15.5K
13:01 28.37 28.38 28.37 28.38 5.4K
13:02 28.36 28.36 28.36 28.36 1.2K
13:03 28.37 28.37 28.36 28.36 5.2K
13:04 28.36 28.36 28.35 28.35 1.9K
13:05 28.35 28.37 28.35 28.37 7.1K
13:06 28.35 28.36 28.35 28.35 4.5K
13:07 28.35 28.35 28.34 28.34 1.5K
13:08 28.35 28.35 28.35 28.35 1.6K
13:09 28.36 28.36 28.36 28.36 19.3K
13:10 28.36 28.36 28.35 28.36 4.0K
13:11 28.35 28.35 28.35 28.35 3.2K
13:12 28.35 28.35 28.35 28.35 1.6K
13:13 28.35 28.36 28.35 28.36 2.0K
13:14 28.36 28.36 28.36 28.36 2.2K
13:15 28.35 28.36 28.35 28.35 2.1K
13:16 28.35 28.35 28.35 28.35 2.1K
13:17 28.34 28.34 28.34 28.34 0.4K
13:18 28.35 28.35 28.33 28.33 15.7K
13:19 28.33 28.33 28.33 28.33 1.8K
13:20 28.33 28.33 28.31 28.31 6.0K
13:21 28.31 28.32 28.31 28.32 3.2K
13:22 28.33 28.33 28.33 28.33 2.8K
13:23 28.32 28.34 28.32 28.34 3.0K
13:24 28.33 28.33 28.33 28.33 4.2K
13:25 28.34 28.34 28.33 28.33 2.6K
13:26 28.32 28.32 28.31 28.31 6.6K
13:27 28.31 28.31 28.28 28.28 23.9K
13:28 28.28 28.28 28.27 28.27 56.8K
13:29 28.28 28.28 28.27 28.27 1.6K
13:30 28.27 28.27 28.26 28.27 9.9K
13:31 28.27 28.27 28.25 28.26 17.1K
13:32 28.26 28.27 28.26 28.27 6.3K
13:33 28.27 28.27 28.27 28.27 6.8K
13:34 28.24 28.24 28.24 28.24 0.8K
13:35 28.24 28.24 28.23 28.24 3.4K
13:36 28.23 28.23 28.20 28.21 12.0K
13:37 28.22 28.22 28.21 28.21 1.2K
13:38 28.21 28.22 28.21 28.22 17.1K
13:39 28.21 28.21 28.20 28.20 3.9K
13:40 28.20 28.20 28.18 28.18 4.5K
13:41 28.18 28.18 28.16 28.16 4.4K
13:42 28.16 28.19 28.16 28.19 27.0K
13:43 28.18 28.19 28.17 28.19 15.0K
13:44 28.19 28.19 28.16 28.16 3.7K
13:45 28.17 28.17 28.17 28.17 13.2K
13:46 28.16 28.16 28.14 28.15 2.7K
13:47 28.18 28.18 28.18 28.18 1.3K
13:48 28.18 28.20 28.18 28.18 8.7K
13:49 28.20 28.20 28.19 28.19 8.1K
13:50 28.18 28.19 28.17 28.19 11.1K
13:51 28.19 28.19 28.18 28.18 29.5K
13:52 28.18 28.18 28.16 28.16 1.8K
13:53 28.17 28.17 28.16 28.17 9.6K
13:54 28.17 28.17 28.17 28.17 3.0K
13:55 28.17 28.19 28.17 28.17 48.8K
13:56 28.18 28.18 28.17 28.17 3.7K
13:57 28.17 28.18 28.17 28.18 4.7K
13:58 28.17 28.19 28.17 28.19 3.9K
13:59 28.18 28.18 28.18 28.18 27.0K
14:00 28.17 28.17 28.16 28.17 7.9K
14:01 28.16 28.16 28.15 28.16 4.7K
14:02 28.18 28.19 28.18 28.19 8.3K
14:03 28.18 28.18 28.17 28.17 6.4K
14:04 28.16 28.16 28.16 28.16 3.8K
14:05 28.15 28.15 28.14 28.15 3.1K
14:06 28.15 28.17 28.15 28.18 4.4K
14:07 28.17 28.17 28.16 28.17 8.3K
14:08 28.18 28.18 28.18 28.18 0.9K
14:09 28.16 28.16 28.16 28.16 0.5K
14:10 28.17 28.17 28.17 28.16 4.3K
14:11 28.16 28.16 28.16 28.16 3.0K
14:12 28.16 28.17 28.16 28.17 10.2K
14:13 28.16 28.16 28.16 28.16 2.1K
14:15 28.15 28.15 28.15 28.15 3.2K
14:16 28.15 28.15 28.13 28.13 3.5K
14:17 28.14 28.14 28.13 28.13 2.2K
14:18 28.13 28.13 28.13 28.13 1.6K
14:19 28.13 28.13 28.13 28.13 1.7K
14:20 28.12 28.13 28.12 28.13 31.8K
14:21 28.11 28.11 28.10 28.11 2.3K
14:22 28.11 28.12 28.11 28.12 3.5K
14:23 28.13 28.13 28.12 28.12 4.1K
14:24 28.12 28.12 28.11 28.11 4.4K
14:25 28.13 28.15 28.13 28.15 2.4K
14:26 28.15 28.15 28.15 28.15 6.3K
14:27 28.15 28.16 28.15 28.15 12.8K
14:28 28.15 28.15 28.14 28.14 0.6K
14:29 28.15 28.15 28.14 28.14 2.8K
14:30 28.14 28.16 28.14 28.16 5.6K
14:31 28.17 28.17 28.17 28.17 0.4K
14:32 28.17 28.17 28.16 28.17 7.5K
14:33 28.18 28.18 28.17 28.17 4.0K
14:34 28.18 28.18 28.18 28.18 0.4K
14:35 28.18 28.19 28.18 28.19 2.1K
14:36 28.18 28.19 28.18 28.19 1.3K
14:37 28.19 28.19 28.18 28.18 10.0K
14:38 28.18 28.19 28.18 28.19 2.9K
14:39 28.18 28.18 28.16 28.16 9.7K
14:40 28.16 28.16 28.16 28.16 4.3K
14:42 28.16 28.16 28.16 28.16 2.6K
14:43 28.16 28.16 28.16 28.16 0.7K
14:44 28.17 28.17 28.16 28.17 2.4K
14:45 28.17 28.17 28.17 28.17 3.3K
14:46 28.19 28.19 28.18 28.19 12.0K
14:47 28.18 28.20 28.18 28.20 2.2K
14:48 28.19 28.20 28.19 28.19 8.3K
14:50 28.18 28.18 28.18 28.18 0.8K
14:51 28.16 28.16 28.16 28.16 4.3K
14:52 28.16 28.16 28.15 28.16 4.7K
14:53 28.15 28.15 28.15 28.15 11.6K
14:54 28.16 28.16 28.15 28.15 2.2K
14:55 28.15 28.15 28.14 28.15 28.0K
14:56 28.14 28.14 28.14 28.14 6.0K
14:57 28.12 28.12 28.12 28.12 1.7K
14:58 28.12 28.13 28.12 28.13 2.8K
14:59 28.12 28.12 28.11 28.12 5.0K
15:00 28.13 28.16 28.13 28.16 4.9K
15:01 28.16 28.17 28.16 28.17 11.3K
15:02 28.17 28.17 28.16 28.16 10.1K
15:04 28.13 28.13 28.13 28.13 5.3K
15:05 28.13 28.13 28.13 28.13 5.8K
15:06 28.13 28.14 28.13 28.14 1.1K
15:07 28.14 28.14 28.13 28.14 11.2K
15:08 28.12 28.13 28.12 28.13 1.4K
15:09 28.12 28.12 28.12 28.12 1.3K
15:10 28.12 28.13 28.12 28.13 1.4K
15:11 28.13 28.13 28.12 28.12 3.6K
15:12 28.13 28.14 28.13 28.14 1.9K
15:13 28.13 28.13 28.13 28.13 0.5K
15:14 28.14 28.15 28.14 28.14 2.5K
15:15 28.15 28.15 28.14 28.14 2.3K
15:16 28.14 28.15 28.14 28.15 14.7K
15:17 28.16 28.16 28.16 28.16 5.2K
15:18 28.16 28.16 28.15 28.15 22.8K
15:19 28.17 28.17 28.16 28.16 7.9K
15:20 28.15 28.15 28.15 28.15 2.0K
15:21 28.13 28.14 28.13 28.13 4.2K
15:22 28.12 28.13 28.12 28.13 3.9K
15:23 28.13 28.14 28.13 28.13 6.9K
15:24 28.14 28.14 28.14 28.14 1.6K
15:25 28.13 28.13 28.13 28.13 12.9K
15:26 28.14 28.14 28.13 28.13 5.1K
15:27 28.13 28.13 28.13 28.13 3.1K
15:28 28.13 28.13 28.13 28.13 2.0K
15:29 28.12 28.13 28.12 28.13 0.5K
15:30 28.12 28.12 28.12 28.12 3.6K
15:31 28.12 28.12 28.12 28.12 0.8K
15:32 28.12 28.13 28.12 28.13 1.7K
15:33 28.14 28.15 28.14 28.15 3.4K
15:34 28.14 28.14 28.13 28.13 3.1K
15:35 28.14 28.14 28.13 28.13 3.0K
15:36 28.13 28.14 28.13 28.14 3.5K
15:37 28.15 28.15 28.14 28.14 7.0K
15:38 28.14 28.14 28.13 28.14 3.1K
15:39 28.13 28.15 28.13 28.15 6.7K
15:40 28.15 28.15 28.15 28.15 65.7K
15:41 28.16 28.16 28.15 28.15 0.4K
15:42 28.16 28.16 28.16 28.16 1.9K
15:43 28.16 28.16 28.15 28.15 14.0K
15:44 28.16 28.16 28.16 28.16 0.1K
15:45 28.15 28.18 28.15 28.18 5.3K
15:46 28.17 28.18 28.16 28.16 4.4K
15:47 28.16 28.16 28.15 28.15 6.8K
15:48 28.15 28.15 28.15 28.15 1.8K
15:49 28.15 28.16 28.15 28.16 4.3K
15:50 28.15 28.17 28.15 28.16 18.3K
15:51 28.16 28.18 28.16 28.17 65.5K
15:52 28.18 28.20 28.18 28.19 23.8K
15:53 28.19 28.20 28.18 28.19 50.0K
15:54 28.19 28.19 28.18 28.18 1.2K
15:55 28.17 28.17 28.14 28.15 73.6K
15:56 28.15 28.15 28.14 28.14 3.0K
15:57 28.15 28.15 28.13 28.13 8.5K
15:58 28.13 28.13 28.12 28.12 9.8K
15:59 28.13 28.15 28.11 28.15 215.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available