Historical Data for SCHWAB STRATEGIC T (SCHC)

$ 31.51   0.12 (+0.38%) Volume: 52.91k 11:30 AM EDT Oct 29, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/29/20 31.39 31.575 31.28 31.51 52.91k 0.12 0.38% 31.51 1.66m 360
10/28/20 31.74 31.74 31.34 31.39 248.44k -0.96 -2.97% 31.39 7.84m 1,353
10/27/20 32.46 32.51 32.349 32.35 150.29k -0.16 -0.49% 32.35 4.87m 827
10/26/20 32.81 32.90 32.3201 32.51 255.37k -0.78 -2.34% 32.51 8.33m 1,269
10/23/20 33.30 33.35 33.095 33.29 155.6k 0.12 0.36% 33.29 5.17m 829
10/22/20 33.19 33.23 32.99 33.17 213.63k -0.07 -0.21% 33.17 7.08m 757
10/21/20 33.26 33.49 33.24 33.24 232.69k 0.01 0.03% 33.24 7.76m 1,204
10/20/20 33.19 33.37 33.165 33.23 197.31k 0.23 0.70% 33.23 6.56m 1,014
10/19/20 33.30 33.37 32.98 33.00 181.62k -0.12 -0.36% 33.00 6.03m 906
10/16/20 33.18 33.2606 33.12 33.12 177.77k -0.03 -0.09% 33.12 5.9m 1,137
10/15/20 32.92 33.23 32.8941 33.15 198.83k -0.35 -1.04% 33.15 6.57m 1,066
10/14/20 33.65 33.7125 33.44 33.50 289.57k -0.04 -0.12% 33.50 9.72m 1,078
10/13/20 33.65 33.65 33.42 33.54 238.43k -0.42 -1.24% 33.54 7.99m 1,436
10/12/20 33.88 34.04 33.8238 33.96 186.55k 0.15 0.44% 33.96 6.34m 952
10/09/20 33.70 33.8699 33.70 33.81 231.74k 0.34 1.02% 33.81 7.83m 1,266
10/08/20 33.41 33.53 33.38 33.47 172.39k 0.27 0.81% 33.47 5.77m 844
10/07/20 33.21 33.29 33.15 33.20 132.02k 0.25 0.76% 33.20 4.39m 856
10/06/20 33.32 33.42 32.9439 32.95 165.2k -0.28 -0.84% 32.95 5.5m 965
10/05/20 32.99 33.25 32.99 33.23 215.36k 0.58 1.78% 33.23 7.14m 1,124
10/02/20 32.39 32.76 32.39 32.65 259.51k -0.18 -0.55% 32.65 8.46m 1,389
10/01/20 32.73 32.88 32.589 32.83 450.72k 0.30 0.92% 32.83 14.78m 1,558
09/30/20 32.44 32.73 32.44 32.53 382.78k 0.09 0.28% 32.53 12.48m 1,240
09/29/20 32.43 32.5588 32.335 32.44 162.54k -0.03 -0.09% 32.44 5.27m 1,118