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 28.10 28.10 28.08 28.10 30.3K
09:31 28.07 28.10 28.07 28.10 2.3K
09:32 28.11 28.13 28.11 28.13 5.0K
09:33 28.15 28.16 28.15 28.16 4.0K
09:34 28.16 28.17 28.16 28.17 2.7K
09:36 28.16 28.18 28.16 28.16 7.8K
09:37 28.16 28.18 28.16 28.16 5.4K
09:38 28.17 28.17 28.17 28.17 3.4K
09:39 28.16 28.16 28.16 28.16 1.8K
09:40 28.15 28.15 28.15 28.15 5.2K
09:41 28.15 28.16 28.15 28.16 5.5K
09:42 28.14 28.16 28.14 28.16 8.1K
09:43 28.17 28.17 28.14 28.14 6.8K
09:44 28.12 28.13 28.12 28.13 9.3K
09:45 28.14 28.14 28.14 28.14 1.4K
09:46 28.12 28.12 28.12 28.12 1.5K
09:47 28.13 28.13 28.13 28.13 2.2K
09:48 28.12 28.12 28.12 28.12 1.4K
09:49 28.10 28.10 28.09 28.09 1.2K
09:50 28.10 28.10 28.09 28.09 5.1K
09:51 28.07 28.07 28.07 28.07 4.0K
09:52 28.05 28.05 28.05 28.05 2.5K
09:53 28.07 28.08 28.07 28.08 5.0K
09:54 28.08 28.11 28.08 28.11 1.2K
09:55 28.11 28.11 28.10 28.10 2.2K
09:57 28.08 28.09 28.08 28.08 9.8K
09:58 28.07 28.07 28.07 28.07 3.3K
09:59 28.07 28.09 28.07 28.09 0.9K
10:00 28.07 28.07 28.06 28.06 4.8K
10:01 28.07 28.09 28.07 28.09 1.7K
10:02 28.10 28.10 28.09 28.09 1.7K
10:03 28.09 28.10 28.09 28.10 1.5K
10:04 28.12 28.13 28.12 28.13 12.0K
10:05 28.12 28.12 28.12 28.12 1.4K
10:06 28.12 28.12 28.09 28.09 2.3K
10:07 28.11 28.11 28.11 28.11 2.9K
10:09 28.13 28.14 28.13 28.14 2.6K
10:10 28.14 28.14 28.14 28.14 0.9K
10:11 28.15 28.15 28.14 28.14 2.2K
10:12 28.16 28.16 28.15 28.15 3.3K
10:13 28.15 28.15 28.15 28.15 0.4K
10:14 28.14 28.14 28.14 28.14 1.2K
10:15 28.13 28.13 28.12 28.12 3.3K
10:16 28.13 28.13 28.13 28.13 7.8K
10:17 28.12 28.12 28.12 28.12 3.8K
10:18 28.12 28.12 28.12 28.12 2.4K
10:19 28.12 28.13 28.12 28.13 8.7K
10:20 28.13 28.13 28.12 28.13 9.7K
10:21 28.12 28.13 28.11 28.12 6.7K
10:22 28.13 28.14 28.13 28.13 6.7K
10:23 28.13 28.13 28.13 28.13 1.9K
10:24 28.12 28.13 28.11 28.12 10.2K
10:25 28.12 28.12 28.11 28.11 5.4K
10:26 28.12 28.12 28.11 28.11 4.1K
10:27 28.11 28.11 28.09 28.10 5.3K
10:28 28.10 28.11 28.10 28.11 4.2K
10:29 28.12 28.13 28.12 28.12 4.7K
10:30 28.11 28.11 28.11 28.11 9.3K
10:31 28.12 28.12 28.12 28.12 4.6K
10:32 28.13 28.13 28.11 28.11 3.5K
10:33 28.11 28.11 28.11 28.11 0.9K
10:34 28.10 28.10 28.10 28.10 8.8K
10:35 28.10 28.11 28.10 28.11 28.9K
10:36 28.12 28.12 28.11 28.11 16.3K
10:37 28.11 28.12 28.09 28.12 16.5K
10:38 28.11 28.11 28.10 28.10 3.8K
10:39 28.11 28.11 28.11 28.11 5.2K
10:40 28.11 28.11 28.10 28.11 4.1K
10:41 28.10 28.10 28.10 28.10 0.9K
10:42 28.10 28.10 28.10 28.10 0.2K
10:43 28.09 28.09 28.09 28.09 1.0K
10:44 28.09 28.10 28.09 28.10 26.0K
10:45 28.10 28.10 28.08 28.09 6.9K
10:46 28.11 28.11 28.10 28.10 6.7K
10:47 28.10 28.10 28.10 28.10 4.4K
10:48 28.11 28.11 28.10 28.10 1.0K
10:49 28.11 28.11 28.11 28.11 13.6K
10:50 28.11 28.11 28.11 28.11 0.4K
10:51 28.10 28.11 28.10 28.11 7.1K
10:52 28.12 28.12 28.12 28.12 1.3K
10:53 28.12 28.12 28.12 28.12 1.7K
10:54 28.12 28.12 28.12 28.12 0.9K
10:55 28.11 28.11 28.11 28.11 3.5K
10:56 28.11 28.11 28.11 28.11 4.0K
10:57 28.10 28.10 28.08 28.09 10.4K
10:58 28.10 28.10 28.10 28.10 0.4K
10:59 28.09 28.10 28.09 28.09 2.9K
11:01 28.09 28.10 28.09 28.09 18.8K
11:02 28.09 28.09 28.09 28.09 5.6K
11:03 28.09 28.09 28.08 28.08 2.5K
11:04 28.07 28.07 28.07 28.07 8.4K
11:05 28.08 28.08 28.08 28.08 0.2K
11:06 28.07 28.07 28.07 28.07 3.4K
11:07 28.07 28.07 28.07 28.07 19.2K
11:08 28.06 28.06 28.06 28.06 6.9K
11:09 28.07 28.07 28.05 28.05 7.1K
11:10 28.04 28.04 28.04 28.04 0.7K
11:11 28.04 28.04 28.04 28.04 1.8K
11:12 28.03 28.04 28.02 28.03 22.1K
11:13 28.03 28.03 28.03 28.03 0.9K
11:14 28.03 28.03 28.02 28.01 6.3K
11:15 28.01 28.02 28.01 28.02 3.9K
11:16 28.03 28.04 28.03 28.04 1.1K
11:17 28.04 28.05 28.04 28.05 24.1K
11:18 28.04 28.04 28.04 28.04 1.4K
11:19 28.03 28.03 28.03 28.03 3.4K
11:20 28.04 28.05 28.04 28.05 6.0K
11:21 28.04 28.04 28.04 28.04 5.3K
11:22 28.04 28.04 28.04 28.04 0.4K
11:23 28.04 28.05 28.04 28.05 2.3K
11:24 28.04 28.04 28.04 28.04 0.2K
11:25 28.05 28.05 28.04 28.04 4.3K
11:26 28.04 28.05 28.04 28.05 25.9K
11:27 28.05 28.05 28.04 28.04 4.6K
11:28 28.03 28.03 28.03 28.03 1.9K
11:29 28.03 28.03 28.03 28.03 10.6K
11:30 28.03 28.03 28.02 28.02 3.6K
11:31 28.04 28.04 28.03 28.03 10.4K
11:32 28.02 28.02 28.02 28.02 5.0K
11:33 28.03 28.03 28.02 28.02 2.1K
11:34 28.02 28.02 28.01 28.02 8.6K
11:35 28.02 28.02 28.02 28.02 8.8K
11:36 28.03 28.03 28.02 28.02 1.0K
11:37 28.02 28.02 28.02 28.02 9.8K
11:38 28.03 28.03 28.01 28.01 6.1K
11:39 28.01 28.02 28.01 28.02 9.2K
11:40 28.03 28.03 28.02 28.02 4.8K
11:41 28.02 28.03 28.01 28.01 10.5K
11:42 28.01 28.02 28.01 28.02 8.1K
11:43 28.02 28.02 28.01 28.01 5.8K
11:44 28.01 28.01 28.01 28.01 1.2K
11:45 28.01 28.01 28.01 28.01 2.8K
11:46 28.00 28.00 27.99 27.99 26.1K
11:47 27.99 27.99 27.98 27.98 3.0K
11:48 27.98 27.98 27.97 27.97 5.5K
11:49 27.98 27.98 27.97 27.97 3.1K
11:50 27.96 27.96 27.95 27.96 1.6K
11:51 27.96 27.96 27.94 27.94 3.0K
11:52 27.95 27.95 27.93 27.93 6.6K
11:53 27.94 27.96 27.94 27.96 5.1K
11:54 27.95 27.95 27.95 27.95 3.8K
11:55 27.94 27.94 27.92 27.92 5.2K
11:56 27.93 27.93 27.93 27.93 2.1K
11:57 27.93 27.94 27.93 27.94 5.1K
11:58 27.94 27.94 27.91 27.91 4.3K
11:59 27.91 27.91 27.91 27.91 6.6K
12:00 27.93 27.93 27.92 27.92 3.2K
12:01 27.93 27.94 27.93 27.93 13.1K
12:02 27.92 27.93 27.92 27.93 4.1K
12:03 27.92 27.92 27.92 27.92 0.4K
12:04 27.92 27.93 27.92 27.93 5.3K
12:05 27.93 27.93 27.91 27.91 8.3K
12:06 27.91 27.91 27.89 27.89 5.0K
12:07 27.90 27.90 27.90 27.90 2.4K
12:08 27.91 27.91 27.91 27.91 1.1K
12:09 27.90 27.90 27.90 27.90 7.1K
12:10 27.89 27.90 27.89 27.90 5.2K
12:11 27.89 27.89 27.88 27.88 15.3K
12:12 27.87 27.87 27.86 27.86 6.4K
12:13 27.87 27.89 27.87 27.89 7.2K
12:14 27.89 27.89 27.89 27.89 4.3K
12:15 27.90 27.90 27.88 27.88 4.5K
12:16 27.89 27.89 27.88 27.88 4.6K
12:17 27.88 27.90 27.88 27.90 6.9K
12:18 27.90 27.93 27.90 27.93 9.3K
12:19 27.92 27.92 27.91 27.92 9.7K
12:20 27.92 27.93 27.92 27.93 7.9K
12:21 27.92 27.93 27.92 27.93 0.7K
12:22 27.92 27.94 27.92 27.94 16.2K
12:23 27.94 27.95 27.94 27.95 2.1K
12:24 27.94 27.95 27.94 27.95 1.6K
12:25 27.95 27.96 27.94 27.94 26.3K
12:26 27.94 27.94 27.94 27.94 0.1K
12:27 27.95 27.96 27.95 27.96 8.4K
12:28 27.96 27.96 27.94 27.94 21.2K
12:29 27.94 27.94 27.94 27.94 1.5K
12:30 27.93 27.95 27.93 27.95 6.1K
12:31 27.95 27.96 27.95 27.95 5.7K
12:32 27.95 27.95 27.95 27.95 2.5K
12:33 27.95 27.95 27.95 27.95 128.9K
12:34 27.94 27.94 27.93 27.94 8.5K
12:35 27.96 27.96 27.96 27.96 0.3K
12:36 27.95 27.96 27.95 27.96 5.0K
12:37 27.96 27.97 27.96 27.97 5.6K
12:38 27.97 27.98 27.97 27.97 1.7K
12:39 27.97 27.97 27.97 27.97 4.5K
12:40 27.97 27.97 27.97 27.97 6.0K
12:41 27.98 27.98 27.98 27.98 1.2K
12:42 27.97 27.98 27.97 27.98 1.0K
12:43 27.97 27.98 27.97 27.98 51.6K
12:44 27.98 27.98 27.98 27.98 2.1K
12:45 27.98 27.98 27.98 27.98 1.1K
12:46 27.98 27.98 27.97 27.97 7.3K
12:48 27.98 27.99 27.98 27.99 2.0K
12:49 27.99 27.99 27.98 27.98 3.4K
12:50 27.98 27.98 27.97 27.97 1.9K
12:51 27.96 27.98 27.96 27.98 11.1K
12:52 27.98 27.98 27.96 27.96 4.7K
12:53 27.96 27.97 27.96 27.97 1.9K
12:54 27.97 27.97 27.97 27.97 0.8K
12:55 27.96 27.96 27.96 27.96 7.3K
12:56 27.96 27.96 27.95 27.96 3.1K
12:57 27.96 27.96 27.96 27.96 2.5K
12:58 27.95 27.96 27.95 27.95 7.8K
12:59 27.94 27.95 27.94 27.94 4.2K
13:00 27.94 27.95 27.94 27.95 14.6K
13:01 27.95 27.96 27.95 27.96 310.7K
13:02 27.95 27.95 27.94 27.94 10.9K
13:03 27.94 27.96 27.94 27.96 24.2K
13:04 27.95 27.96 27.95 27.96 11.3K
13:05 27.95 27.96 27.95 27.95 25.6K
13:06 27.94 27.94 27.94 27.94 1.6K
13:07 27.94 27.96 27.94 27.96 28.2K
13:08 27.96 27.97 27.96 27.97 38.6K
13:09 27.96 27.97 27.96 27.96 12.7K
13:10 27.97 27.98 27.97 27.98 15.0K
13:11 27.98 27.98 27.97 27.97 13.0K
13:12 27.98 27.98 27.98 27.98 9.6K
13:13 27.98 27.98 27.97 27.97 13.8K
13:14 27.97 27.97 27.96 27.96 12.4K
13:15 27.96 27.96 27.95 27.95 23.9K
13:16 27.95 27.96 27.95 27.95 52.5K
13:17 27.95 27.95 27.95 27.95 9.8K
13:18 27.96 27.96 27.95 27.95 19.9K
13:19 27.95 27.95 27.94 27.95 7.6K
13:20 27.94 27.95 27.94 27.95 13.6K
13:21 27.94 27.94 27.93 27.93 13.3K
13:23 27.94 27.94 27.94 27.94 6.2K
13:24 27.93 27.93 27.93 27.93 2.7K
13:25 27.95 27.95 27.95 27.95 0.1K
13:26 27.94 27.94 27.93 27.93 15.4K
13:27 27.94 27.94 27.94 27.94 0.5K
13:28 27.94 27.94 27.94 27.94 3.6K
13:30 27.94 27.96 27.94 27.95 3.1K
13:31 27.96 27.96 27.95 27.95 4.4K
13:34 27.96 27.96 27.96 27.96 1.1K
13:35 27.97 27.97 27.96 27.96 7.7K
13:36 27.95 27.96 27.95 27.96 7.3K
13:37 27.95 27.95 27.94 27.94 1.7K
13:38 27.94 27.95 27.94 27.95 26.7K
13:39 27.94 27.94 27.94 27.94 14.8K
13:40 27.93 27.93 27.93 27.93 19.4K
13:41 27.91 27.93 27.91 27.93 27.0K
13:42 27.92 27.92 27.92 27.92 1.0K
13:43 27.92 27.92 27.92 27.92 1.7K
13:44 27.92 27.92 27.92 27.92 2.4K
13:45 27.91 27.91 27.91 27.91 12.3K
13:46 27.90 27.91 27.89 27.89 2.5K
13:47 27.89 27.89 27.88 27.88 15.0K
13:48 27.88 27.88 27.88 27.88 0.2K
13:49 27.88 27.88 27.88 27.88 1.1K
13:50 27.87 27.87 27.87 27.87 5.2K
13:51 27.88 27.90 27.88 27.90 18.0K
13:52 27.89 27.89 27.87 27.88 27.6K
13:53 27.88 27.88 27.87 27.88 30.7K
13:54 27.89 27.90 27.88 27.90 55.7K
13:55 27.90 27.90 27.89 27.89 13.0K
13:56 27.89 27.89 27.89 27.89 10.1K
13:57 27.88 27.89 27.88 27.89 12.4K
13:58 27.89 27.89 27.87 27.87 29.4K
13:59 27.89 27.89 27.88 27.88 15.8K
14:00 27.88 27.89 27.88 27.89 29.9K
14:01 27.89 27.89 27.88 27.88 21.9K
14:02 27.88 27.89 27.88 27.89 21.4K
14:03 27.88 27.89 27.87 27.87 14.8K
14:04 27.87 27.87 27.87 27.87 14.2K
14:05 27.87 27.88 27.87 27.88 2.1K
14:06 27.88 27.89 27.88 27.88 17.8K
14:07 27.89 27.89 27.88 27.88 7.2K
14:08 27.88 27.88 27.88 27.88 8.6K
14:09 27.88 27.88 27.88 27.88 1.0K
14:10 27.88 27.88 27.86 27.86 17.2K
14:11 27.86 27.87 27.86 27.86 28.2K
14:12 27.86 27.87 27.86 27.87 14.3K
14:13 27.87 27.88 27.87 27.88 28.0K
14:14 27.88 27.88 27.88 27.88 30.4K
14:15 27.89 27.90 27.89 27.90 14.3K
14:16 27.90 27.90 27.89 27.90 15.5K
14:17 27.90 27.90 27.89 27.89 10.1K
14:18 27.88 27.89 27.88 27.89 12.2K
14:19 27.88 27.89 27.88 27.89 7.1K
14:20 27.89 27.89 27.88 27.88 17.6K
14:21 27.87 27.87 27.86 27.87 22.4K
14:22 27.87 27.87 27.87 27.87 11.8K
14:23 27.88 27.88 27.86 27.86 21.8K
14:24 27.87 27.87 27.87 27.87 21.0K
14:25 27.87 27.87 27.86 27.87 15.8K
14:26 27.86 27.86 27.86 27.86 19.7K
14:27 27.86 27.87 27.86 27.87 16.7K
14:28 27.87 27.87 27.87 27.87 27.4K
14:29 27.88 27.88 27.87 27.87 17.3K
14:30 27.87 27.87 27.86 27.87 17.9K
14:31 27.87 27.88 27.87 27.88 21.2K
14:32 27.88 27.88 27.87 27.87 87.6K
14:33 27.88 27.89 27.88 27.89 35.2K
14:34 27.88 27.88 27.88 27.87 35.5K
14:35 27.88 27.89 27.87 27.88 38.2K
14:36 27.89 27.90 27.89 27.89 36.0K
14:37 27.89 27.89 27.88 27.88 8.0K
14:38 27.90 27.91 27.90 27.90 30.7K
14:39 27.90 27.90 27.90 27.90 12.9K
14:40 27.90 27.90 27.90 27.90 1.0K
14:41 27.90 27.90 27.90 27.90 2.1K
14:42 27.90 27.90 27.90 27.90 1.6K
14:43 27.89 27.90 27.89 27.90 0.8K
14:44 27.90 27.90 27.90 27.90 2.0K
14:45 27.89 27.89 27.89 27.89 1.6K
14:46 27.89 27.90 27.89 27.90 1.0K
14:47 27.90 27.90 27.89 27.89 1.2K
14:48 27.90 27.90 27.87 27.88 5.2K
14:49 27.88 27.88 27.88 27.88 5.1K
14:51 27.89 27.89 27.88 27.88 4.0K
14:52 27.88 27.90 27.88 27.90 7.2K
14:53 27.90 27.91 27.90 27.91 6.3K
14:54 27.90 27.90 27.90 27.90 1.0K
14:55 27.91 27.91 27.90 27.90 7.1K
14:56 27.90 27.90 27.89 27.89 3.5K
14:57 27.90 27.90 27.90 27.90 2.1K
14:58 27.90 27.90 27.89 27.90 3.0K
14:59 27.90 27.91 27.90 27.91 5.7K
15:00 27.90 27.90 27.88 27.88 10.9K
15:01 27.89 27.89 27.88 27.88 2.9K
15:02 27.88 27.88 27.87 27.87 2.6K
15:03 27.88 27.88 27.87 27.87 9.8K
15:04 27.87 27.87 27.87 27.86 1.9K
15:05 27.87 27.87 27.87 27.87 0.6K
15:06 27.87 27.87 27.87 27.87 3.1K
15:07 27.87 27.87 27.87 27.87 4.5K
15:08 27.87 27.87 27.87 27.87 4.4K
15:09 27.87 27.87 27.87 27.87 1.0K
15:10 27.88 27.88 27.88 27.88 7.0K
15:11 27.88 27.89 27.88 27.89 3.6K
15:12 27.88 27.89 27.88 27.89 2.0K
15:13 27.88 27.88 27.87 27.87 5.2K
15:14 27.87 27.87 27.87 27.87 2.8K
15:15 27.88 27.88 27.87 27.87 3.4K
15:16 27.88 27.89 27.88 27.89 1.7K
15:17 27.89 27.89 27.88 27.88 8.6K
15:18 27.89 27.89 27.88 27.88 3.4K
15:19 27.89 27.90 27.89 27.90 5.1K
15:20 27.89 27.90 27.89 27.90 5.2K
15:21 27.89 27.90 27.89 27.90 0.7K
15:22 27.90 27.90 27.89 27.90 4.3K
15:23 27.89 27.89 27.89 27.89 8.6K
15:24 27.89 27.89 27.89 27.89 1.9K
15:25 27.88 27.88 27.88 27.88 1.7K
15:26 27.87 27.87 27.87 27.87 7.4K
15:27 27.87 27.88 27.86 27.88 9.6K
15:28 27.87 27.87 27.87 27.87 3.0K
15:29 27.87 27.87 27.87 27.87 1.0K
15:30 27.87 27.87 27.86 27.87 10.0K
15:31 27.88 27.88 27.87 27.87 6.7K
15:32 27.88 27.88 27.88 27.88 1.4K
15:33 27.88 27.88 27.88 27.88 2.5K
15:34 27.87 27.88 27.87 27.87 24.4K
15:35 27.87 27.87 27.86 27.86 31.7K
15:36 27.86 27.86 27.85 27.86 25.4K
15:37 27.85 27.87 27.85 27.86 20.0K
15:38 27.87 27.87 27.86 27.86 20.6K
15:39 27.86 27.88 27.86 27.88 36.7K
15:40 27.88 27.88 27.87 27.87 36.0K
15:41 27.88 27.88 27.87 27.88 29.2K
15:42 27.87 27.87 27.86 27.87 19.8K
15:43 27.87 27.87 27.86 27.86 16.0K
15:44 27.87 27.87 27.87 27.87 8.9K
15:45 27.86 27.86 27.86 27.86 25.5K
15:46 27.86 27.86 27.85 27.86 8.0K
15:47 27.87 27.87 27.85 27.85 41.8K
15:48 27.86 27.86 27.85 27.85 3.2K
15:49 27.85 27.86 27.85 27.86 10.4K
15:50 27.86 27.87 27.85 27.87 37.8K
15:51 27.87 27.88 27.87 27.88 4.1K
15:52 27.87 27.87 27.87 27.87 7.3K
15:53 27.87 27.87 27.87 27.87 8.9K
15:54 27.88 27.88 27.87 27.87 1.7K
15:55 27.87 27.87 27.85 27.86 18.6K
15:56 27.86 27.86 27.84 27.84 12.9K
15:57 27.85 27.85 27.85 27.85 4.5K
15:58 27.85 27.85 27.85 27.85 20.3K
15:59 27.86 27.86 27.85 27.85 128.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available