Historical Data for SCHWAB STRATEGIC T (SCHF)

$ 31.59   0.49 (+1.58%) Volume: 2.11m 4:00 PM EDT Sep 28, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/28/20 31.52 31.59 31.465 31.59 2.11m 0.49 1.58% 31.59 66.69m 10,058
09/25/20 30.75 31.11 30.64 31.10 2.84m 0.12 0.39% 31.10 87.82m 32,038
09/24/20 30.91 31.185 30.76 30.98 2.98m -0.04 -0.13% 30.98 92.32m 19,590
09/23/20 31.46 31.509 30.98 31.02 3.71m -0.30 -0.96% 31.02 115.74m 13,210
09/22/20 31.29 31.34 31.023 31.32 2.27m 0.01 0.03% 31.32 70.77m 14,009
09/21/20 31.31 31.34 30.965 31.31 6.59m -0.77 -2.40% 31.31 205.2m 51,085
09/18/20 32.24 32.26 31.98 32.08 2.04m -0.23 -0.71% 32.08 65.75m 6,470
09/17/20 32.04 32.32 32.03 32.31 2.4m 0.03 0.09% 32.31 77.2m 8,932
09/16/20 32.38 32.5123 32.2301 32.28 2.42m 0.00 0.00% 32.28 78.27m 10,301
09/15/20 32.40 32.425 32.23 32.28 2.09m 0.19 0.59% 32.28 67.44m 7,952
09/14/20 32.16 32.22 32.06 32.09 1.98m 0.21 0.66% 32.09 63.54m 7,807
09/11/20 31.93 32.0317 31.73 31.88 2.61m 0.30 0.95% 31.88 83.26m 9,456
09/10/20 32.08 32.15 31.57 31.58 3.46m -0.37 -1.16% 31.58 109.9m 12,945
09/09/20 31.82 32.055 31.79 31.95 3.19m 0.58 1.85% 31.95 102.02m 11,137
09/08/20 31.36 31.63 31.25 31.37 4.47m -0.40 -1.26% 31.37 140.71m 15,709
09/04/20 31.82 31.917 31.18 31.77 5.01m 0.06 0.19% 31.77 158.34m 18,607
09/03/20 32.30 32.34 31.5704 31.71 5.44m -0.71 -2.19% 31.71 173.35m 15,223
09/02/20 32.21 32.43 32.11 32.42 4.98m 0.39 1.22% 32.42 160.88m 14,122
09/01/20 31.97 32.07 31.86 32.03 2.6m 0.06 0.19% 32.03 83.07m 11,363
08/31/20 32.14 32.19 31.93 31.97 3.79m -0.24 -0.75% 31.97 121.37m 12,416
08/28/20 32.18 32.2256 32.03 32.21 1.71m 0.21 0.66% 32.21 55.03m 6,585