MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SCHX — Schwab U.S. Large- Cap ETF
NYSE ArcaSchwab U.S. Large- Cap ETF
$30.60
-0.10(-0.33%)
- O
- 30.56
- H
- 30.62
- L
- 30.45
- V
- 10.06M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$30.60
Period Return+40.62%
Period High$30.79
Period Low$21.40
Avg Daily Volume14.94M
Total Trading Days365
SCHX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $30.56 | $30.62 | $30.45 | $30.60 | $-0.10 | -0.33% | 10,055,499 | $30.56 | $30.45 $30.62 |
| Oct 6, 2026 | $30.65 | $30.79 | $30.65 | $30.70 | +$0.16 | +0.52% | 7,542,292 | $30.72 | $30.65 $30.79 |
| Oct 5, 2026 | $30.32 | $30.60 | $30.31 | $30.54 | +$0.22 | +0.73% | 8,417,223 | $30.49 | $30.31 $30.60 |
| Oct 2, 2026 | $30.34 | $30.44 | $30.22 | $30.32 | +$0.23 | +0.76% | 13,423,646 | $30.32 | $30.22 $30.44 |
| Oct 1, 2026 | $30.08 | $30.15 | $29.88 | $30.09 | +$0.09 | +0.30% | 17,245,293 | $30.02 | $29.88 $30.15 |
| Sep 30, 2026 | $30.16 | $30.28 | $30.00 | $30.00 | $-0.09 | -0.30% | 16,641,258 | $30.15 | $30.00 $30.28 |
| Sep 29, 2026 | $30.19 | $30.20 | $30.00 | $30.09 | $-0.04 | -0.13% | 12,607,952 | $30.07 | $30.00 $30.20 |
| Sep 28, 2026 | $30.24 | $30.28 | $30.06 | $30.13 | $-0.24 | -0.79% | 16,750,439 | $30.17 | $30.06 $30.28 |
| Sep 25, 2026 | $30.29 | $30.40 | $30.18 | $30.37 | +$0.15 | +0.50% | 17,307,503 | $30.32 | $30.18 $30.40 |
| Sep 24, 2026 | $30.08 | $30.28 | $30.06 | $30.22 | $-0.02 | -0.07% | 14,903,528 | $30.18 | $30.06 $30.28 |
| Sep 23, 2026 | $30.45 | $30.45 | $30.19 | $30.24 | $-0.30 | -0.98% | 12,198,403 | $30.27 | $30.19 $30.45 |
| Sep 22, 2026 | $30.56 | $30.61 | $30.51 | $30.54 | +$0.00 | +0.00% | 10,384,279 | $30.55 | $30.51 $30.61 |
| Sep 21, 2026 | $30.27 | $30.59 | $30.24 | $30.54 | +$0.47 | +1.56% | 11,169,744 | $30.47 | $30.24 $30.59 |
| Sep 18, 2026 | $30.09 | $30.09 | $29.93 | $30.07 | +$0.00 | +0.00% | 8,017,678 | $30.01 | $29.93 $30.09 |
| Sep 17, 2026 | $30.08 | $30.09 | $29.96 | $30.07 | +$0.34 | +1.14% | 8,053,743 | $30.04 | $29.96 $30.09 |
| Sep 16, 2026 | $29.94 | $30.02 | $29.54 | $29.73 | $-0.12 | -0.40% | 10,404,974 | $29.86 | $29.54 $30.02 |
| Sep 15, 2026 | $29.96 | $29.97 | $29.80 | $29.85 | $-0.14 | -0.47% | 8,356,057 | $29.85 | $29.80 $29.97 |
| Sep 14, 2026 | $29.90 | $30.10 | $29.87 | $29.99 | $-0.12 | -0.40% | 9,143,741 | $30.00 | $29.87 $30.10 |
| Sep 11, 2026 | $30.12 | $30.19 | $30.09 | $30.11 | +$0.25 | +0.84% | 6,550,258 | $30.15 | $30.09 $30.19 |
| Sep 10, 2026 | $29.88 | $29.95 | $29.81 | $29.86 | $-0.17 | -0.57% | 9,666,542 | $29.88 | $29.81 $29.95 |
| Sep 9, 2026 | $30.11 | $30.12 | $29.99 | $30.03 | $-0.16 | -0.53% | 7,744,203 | $30.05 | $29.99 $30.12 |
| Sep 8, 2026 | $30.31 | $30.34 | $30.15 | $30.19 | $-0.17 | -0.56% | 8,176,446 | $30.23 | $30.15 $30.34 |
| Sep 4, 2026 | $30.45 | $30.46 | $30.31 | $30.36 | $-0.13 | -0.43% | 6,006,993 | $30.37 | $30.31 $30.46 |
| Sep 3, 2026 | $30.28 | $30.52 | $30.26 | $30.49 | +$0.35 | +1.16% | 6,733,251 | $30.42 | $30.26 $30.52 |
| Sep 2, 2026 | $30.04 | $30.20 | $30.02 | $30.14 | +$0.11 | +0.37% | 5,642,091 | $30.14 | $30.02 $30.20 |
| Sep 1, 2026 | $30.05 | $30.14 | $29.94 | $30.03 | $-0.20 | -0.66% | 6,766,202 | $30.04 | $29.94 $30.14 |
| Aug 31, 2026 | $30.26 | $30.28 | $30.15 | $30.23 | $-0.11 | -0.36% | 8,409,572 | $30.21 | $30.15 $30.28 |
| Aug 28, 2026 | $30.42 | $30.58 | $30.30 | $30.34 | $-0.07 | -0.23% | 6,509,946 | $30.41 | $30.30 $30.58 |
| Aug 27, 2026 | $30.31 | $30.47 | $30.26 | $30.41 | +$0.20 | +0.66% | 5,965,642 | $30.39 | $30.26 $30.47 |
| Aug 26, 2026 | $30.16 | $30.27 | $30.13 | $30.21 | +$0.00 | +0.00% | 6,701,029 | $30.21 | $30.13 $30.27 |