Schwab U.S. Mid-Cap ETF (SCHM)
AMEX: SCHM
· Real-Time Price · USD
30.04
0.13 (0.43%)
At close: Oct 03, 2025, 3:59 PM
29.77
-0.88%
After-hours: Oct 03, 2025, 07:46 PM EDT
SCHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 30.01 | 30.22 | 29.98 | 30.04 | 30.04 | 0.43% | 645,402 |
| Oct 2, 2025 | 29.81 | 29.94 | 29.66 | 29.91 | 29.91 | 0.47% | 651,548 |
| Oct 1, 2025 | 29.58 | 29.81 | 29.53 | 29.77 | 29.77 | 0.44% | 643,400 |
| Sep 30, 2025 | 29.60 | 29.68 | 29.39 | 29.64 | 29.64 | 0.07% | 661,125 |
| Sep 29, 2025 | 29.77 | 29.77 | 29.54 | 29.62 | 29.62 | 0.03% | 1,435,200 |
| Sep 26, 2025 | 29.39 | 29.62 | 29.38 | 29.61 | 29.61 | 1.09% | 747,000 |
| Sep 25, 2025 | 29.30 | 29.36 | 29.16 | 29.29 | 29.29 | -0.88% | 644,715 |
| Sep 24, 2025 | 29.80 | 29.88 | 29.55 | 29.55 | 29.55 | -1.20% | 1,144,000 |
| Sep 23, 2025 | 29.99 | 30.18 | 29.85 | 29.91 | 29.78 | 0.03% | 889,600 |
| Sep 22, 2025 | 29.87 | 29.97 | 29.75 | 29.90 | 29.77 | -0.17% | 588,900 |
| Sep 19, 2025 | 30.13 | 30.13 | 29.84 | 29.95 | 29.82 | -0.47% | 939,800 |
| Sep 18, 2025 | 29.89 | 30.14 | 29.84 | 30.09 | 29.96 | 1.14% | 652,030 |
| Sep 17, 2025 | 29.85 | 30.24 | 29.52 | 29.75 | 29.62 | -0.03% | 1,345,700 |
| Sep 16, 2025 | 29.82 | 29.85 | 29.60 | 29.76 | 29.63 | -0.10% | 781,000 |
| Sep 15, 2025 | 29.90 | 30.00 | 29.76 | 29.79 | 29.66 | -0.13% | 753,237 |
| Sep 12, 2025 | 30.06 | 30.10 | 29.82 | 29.83 | 29.70 | -1.00% | 874,900 |
| Sep 11, 2025 | 29.74 | 30.16 | 29.69 | 30.13 | 30.00 | 1.55% | 894,300 |
| Sep 10, 2025 | 29.74 | 29.88 | 29.55 | 29.67 | 29.55 | -0.13% | 2,309,529 |
| Sep 9, 2025 | 29.89 | 29.89 | 29.60 | 29.71 | 29.59 | -0.70% | 2,303,017 |
| Sep 8, 2025 | 29.92 | 29.94 | 29.69 | 29.92 | 29.79 | 0.23% | 2,554,900 |
Page 1 of 136