Historical Data for SCHWAB STRATEGIC T (SCHP)

$ 61.53   -0.18 (-0.29%) Volume: 714.18k 4:00 PM EDT 7-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 61.71 61.75 61.50 61.53 714.18k -0.18 -0.29% 61.53 43.99m 4,402
08/06/20 61.78 61.87 61.65 61.71 882.2k 0.06 0.10% 61.71 54.48m 3,658
08/05/20 61.55 61.67 61.55 61.65 581.32k 0.05 0.08% 61.65 35.82m 2,963
08/04/20 61.51 61.61 61.5035 61.60 797.01k 0.15 0.24% 61.60 49.06m 4,367
08/03/20 61.34 61.45 61.31 61.45 994.71k 0.08 0.13% 61.45 61.08m 3,075
07/31/20 61.22 61.40 61.14 61.37 1.24m 0.15 0.25% 61.37 76.1m 5,399
07/30/20 61.1931 61.23 61.15 61.22 505.09k 0.07 0.11% 61.22 30.91m 2,476
07/29/20 61.05 61.16 61.02 61.15 509.02k 0.14 0.23% 61.15 31.1m 2,796
07/28/20 60.91 61.0223 60.9087 61.01 588.37k 0.10 0.16% 61.01 35.88m 3,139
07/27/20 60.99 61.009 60.877 60.91 839.52k -0.01 -0.02% 60.91 51.17m 3,300
07/24/20 60.89 60.96 60.8704 60.92 592.72k -0.01 -0.02% 60.92 36.12m 2,234
07/23/20 61.01 61.01 60.85 60.93 879.08k 0.01 0.02% 60.93 53.56m 3,221
07/22/20 61.00 61.04 60.8875 60.92 530.92k 0.04 0.07% 60.92 32.38m 2,548
07/21/20 60.82 60.9191 60.81 60.88 607.35k 0.17 0.28% 60.88 36.97m 2,646
07/20/20 60.78 60.85 60.695 60.71 552.89k 0.03 0.05% 60.71 33.59m 3,111
07/17/20 60.61 60.68 60.57 60.68 612.13k 0.16 0.26% 60.68 37.11m 3,034
07/16/20 60.52 60.5699 60.48 60.52 592.74k 0.09 0.15% 60.52 35.88m 3,414
07/15/20 60.41 60.52 60.4001 60.43 886.9k -0.04 -0.07% 60.43 53.62m 3,490
07/14/20 60.52 60.61 60.45 60.47 663.4k 0.02 0.03% 60.47 40.15m 2,511
07/13/20 60.25 60.45 60.20 60.45 941.17k 0.15 0.25% 60.45 56.81m 4,466
07/10/20 60.38 60.436 60.30 60.30 558.06k -0.09 -0.15% 60.30 33.68m 2,421
07/09/20 60.27 60.45 60.2412 60.39 758.91k 0.16 0.27% 60.39 45.79m 3,035
07/08/20 60.27 60.33 60.23 60.23 629.76k -0.15 -0.25% 60.23 37.96m 3,000
07/07/20 60.36 60.395 60.22 60.38 677.53k 0.05 0.08% 60.38 40.88m 2,376