AMEX, SCHA End of Day and Historical Stock Data [Schwab U.S. Smallcap ETF]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

AMEX, SCHA:

29 Aug 2025

LAST: 27.31	CHANGE: 0.17	OPEN: 27.51	HIGH: 27.54	ASK: 65.49	VOLUME: 6.83M
LAST: 27.31	CHG(%): 0.62	PREV: 27.48	LOW: 27.23	BID: 63.94

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	27.51	27.54	27.23	27.31	6.83M
28 Aug 25	27.48	27.49	27.32	27.48	6.17M
27 Aug 25	27.17	27.41	27.12	27.38	3.89M
26 Aug 25	27.06	27.27	27.06	27.19	3.29M
25 Aug 25	27.19	27.22	27.02	27.04	5.59M
22 Aug 25	26.44	27.35	26.44	27.26	8.04M
21 Aug 25	26.15	26.38	26.09	26.32	4.64M
20 Aug 25	26.34	26.42	26.09	26.30	6.17M
19 Aug 25	26.60	26.69	26.35	26.43	3.6M
18 Aug 25	26.50	26.65	26.49	26.59	3.21M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Nov 03, 2009

Purchase Intraday History
for this symbol from Nov 03, 2009

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	27.28
MA10:	26.93
MA20:	26.53
MA50:	26.08
MA100:	24.88
MA200:	25.34
STO9:	81.45
STO14:	81.45
RSI14:	70.94
WPR14:	-14.41
MTM14:	0.90
ROC14:	0.03
ATR:	0.39
Week High:	27.54
Week Low:	26.44
Month High:	27.54
Month Low:	24.95
Year High:	52.18
Year Low:	20.04
Volatility:	7.88

RECENT SPLITS

Date	Ratio
11 Oct 2024	2-1
11 Mar 2022	2-1