NYSEArca - BOATS Real Time Price
USD
Schwab U.S. Large-Cap Growth ETF (SCHG)
35.62
+0.12
(+0.34%)
At close: October 28 at 4:00:00 PM EDT
35.20
-0.42
(-1.18%)
Overnight: 11:37:32 PM EDT
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade SCHG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
35.65
35.70
35.48
35.62
35.62
8,640,500
Oct 27, 2026
35.26
35.58
35.19
35.50
35.50
6,542,800
Oct 26, 2026
34.97
35.29
34.88
35.10
35.10
7,469,800
Oct 23, 2026
34.77
35.04
34.66
34.82
34.82
8,159,400
Oct 22, 2026
35.38
35.43
34.81
34.94
34.94
9,295,000
Oct 21, 2026
35.70
35.97
35.56
35.86
35.86
11,510,800
Oct 20, 2026
35.45
35.79
35.24
35.53
35.53
7,430,300
Oct 19, 2026
35.55
35.79
35.46
35.58
35.58
7,868,200
Oct 16, 2026
35.95
35.98
35.05
35.21
35.21
8,944,700
Oct 15, 2026
35.49
36.00
35.36
35.93
35.93
9,989,900
Oct 14, 2026
36.41
36.54
35.76
35.91
35.91
7,620,600
Oct 13, 2026
36.45
36.66
36.44
36.59
36.59
6,606,500
Oct 12, 2026
36.72
36.76
36.53
36.59
36.59
5,571,300
Oct 9, 2026
36.64
36.79
36.54
36.74
36.74
7,109,400
Oct 8, 2026
36.73
36.81
36.27
36.42
36.42
8,571,100
Oct 7, 2026
36.74
36.89
36.60
36.87
36.87
8,117,700
Oct 6, 2026
36.95
37.10
36.87
36.93
36.93
7,972,400
Oct 5, 2026
36.41
36.82
36.39
36.72
36.72
8,495,000
Oct 2, 2026
36.42
36.53
36.21
36.34
36.34
8,240,900
Oct 1, 2026
36.09
36.12
35.74
36.00
36.00
9,981,600
Sep 30, 2026
36.04
36.30
35.91
35.93
35.93
7,995,100
Sep 29, 2026
36.10
36.11
35.81
35.91
35.91
7,199,700
Sep 28, 2026
36.07
36.19
35.81
35.95
35.95
11,123,600
Sep 25, 2026
36.15
36.30
35.98
36.26
36.26
9,941,000
Sep 24, 2026
35.71
36.12
35.70
36.06
36.06
9,329,900
Sep 23, 2026
0.037
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
36.30
36.30
35.89
36.00
36.00
8,584,400
Sep 22, 2026
36.26
36.43
36.26
36.32
36.28
8,328,500
Sep 21, 2026
35.71
36.33
35.67
36.27
36.23
7,216,200
Sep 18, 2026
35.50
35.52
35.27
35.43
35.39
6,073,100
Sep 17, 2026
35.41
35.46
35.24
35.40
35.36
7,647,200
Sep 16, 2026
35.08
35.28
34.74
34.95
34.91
11,783,600
Sep 15, 2026
35.15
35.22
34.94
35.01
34.97
7,949,700
Sep 14, 2026
35.03
35.38
34.98
35.25
35.21
8,439,400
Sep 11, 2026
35.16
35.29
35.11
35.16
35.12
7,189,200
Sep 10, 2026
34.76
34.98
34.74
34.86
34.82
6,262,600
Sep 9, 2026
35.17
35.19
34.94
35.01
34.97
7,694,500
Sep 8, 2026
35.41
35.43
35.19
35.25
35.21
8,057,500
Sep 4, 2026
35.75
35.79
35.47
35.53
35.49
6,785,700
Sep 3, 2026
35.56
35.92
35.52
35.84
35.80
7,378,800
Sep 2, 2026
35.25
35.44
35.19
35.32
35.28
6,729,900
Sep 1, 2026
35.30
35.45
35.18
35.27
35.23
7,055,400
Aug 31, 2026
35.66
35.72
35.52
35.66
35.62
7,714,500
Aug 28, 2026
35.90
36.11
35.73
35.78
35.74
6,702,300
Aug 27, 2026
35.56
35.94
35.53
35.86
35.82
7,283,200
Aug 26, 2026
35.21
35.39
35.16
35.31
35.27
5,450,700
Aug 25, 2026
35.31
35.43
35.22
35.32
35.28
5,931,500
Aug 24, 2026
35.28
35.32
35.11
35.17
35.13
5,929,700
Aug 21, 2026
35.25
35.43
35.11
35.32
35.28
4,325,000
Aug 20, 2026
35.36
35.40
35.06
35.10
35.06
5,138,500
Aug 19, 2026
35.34
35.60
35.25
35.46
35.42
11,829,300
Aug 18, 2026
35.30
35.38
35.20
35.25
35.21
4,168,100
Aug 17, 2026
35.75
35.80
35.45
35.47
35.43
4,779,900
Aug 14, 2026
35.98
35.98
35.75
35.79
35.75
4,299,800
Aug 13, 2026
35.77
35.99
35.72
35.94
35.90
4,705,500
Aug 12, 2026
35.80
35.82
35.58
35.61
35.57
6,347,500
Aug 11, 2026
35.92
35.94
35.59
35.65
35.61
4,102,200
Aug 10, 2026
35.77
35.92
35.71
35.83
35.79
6,788,100
Aug 7, 2026
35.65
35.86
35.63
35.78
35.74
5,424,100
Aug 6, 2026
35.42
35.59
35.34
35.42
35.38
9,869,500
Aug 5, 2026
35.81
35.91
35.40
35.45
35.41
6,839,300
Aug 4, 2026
34.95
35.64
34.92
35.52
35.48
8,086,000
Aug 3, 2026
34.36
34.95
34.34
34.86
34.82
7,633,400
Jul 31, 2026
33.90
34.25
33.62
34.17
34.14
7,396,700
Jul 30, 2026
33.54
33.83
33.46
33.79
33.76
7,716,300
Jul 29, 2026
33.59
33.91
33.22
33.24
33.21
6,934,200
Jul 28, 2026
33.57
33.86
33.38
33.74
33.71
6,501,800
Jul 27, 2026
33.86
33.90
33.44
33.58
33.55
8,904,900
Jul 24, 2026
33.49
33.72
33.37
33.46
33.43
8,112,000
Jul 23, 2026
33.58
33.68
33.20
33.40
33.37
7,389,000
Jul 22, 2026
34.16
34.18
33.99
34.05
34.02
6,066,700
Jul 21, 2026
34.23
34.29
34.14
34.27
34.24
7,088,600
Jul 20, 2026
34.34
34.45
34.14
34.15
34.12
7,217,700
Jul 17, 2026
34.01
34.35
33.94
34.18
34.15
8,490,900
Jul 16, 2026
34.81
34.88
34.48
34.63
34.59
8,052,400
Jul 15, 2026
34.72
34.92
34.68
34.90
34.86
7,705,200
Jul 14, 2026
34.34
34.65
34.29
34.58
34.54
6,061,600
Jul 13, 2026
34.52
34.64
34.30
34.37
34.33
6,331,400
Jul 10, 2026
34.64
34.68
34.31
34.65
34.61
6,419,300
Jul 9, 2026
34.14
34.55
34.06
34.54
34.50
5,948,400
Jul 8, 2026
34.11
34.27
33.87
34.23
34.20
8,756,100
Jul 7, 2026
34.50
34.55
34.22
34.31
34.28
7,942,400
Jul 6, 2026
34.20
34.58
34.18
34.53
34.49
7,024,500
Jul 2, 2026
34.14
34.43
33.92
34.12
34.09
7,697,000
Jul 1, 2026
33.95
34.30
33.83
34.11
34.08
6,499,400
Jun 30, 2026
33.46
33.90
33.46
33.84
33.81
6,676,700
Jun 29, 2026
33.22
33.55
33.14
33.46
33.43
8,968,200
Jun 26, 2026
32.48
33.06
32.43
32.84
32.81
9,456,300
Jun 25, 2026
32.99
33.01
32.52
32.62
32.59
9,563,600
Jun 24, 2026
0.034
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
33.06
33.40
32.91
32.98
32.95
8,753,200
Jun 23, 2026
33.06
33.34
33.02
33.02
32.95
6,120,600
Jun 22, 2026
33.80
34.00
33.46
33.48
33.41
8,435,600
Jun 18, 2026
33.83
33.97
33.53
33.90
33.83
6,551,100
Jun 17, 2026
33.95
34.01
33.37
33.46
33.39
13,526,000
Jun 16, 2026
34.13
34.17
33.93
33.96
33.89
6,087,700
Jun 15, 2026
34.00
34.33
33.96
34.22
34.15
7,657,600
Jun 12, 2026
33.53
33.58
33.12
33.42
33.35
11,997,700
Jun 11, 2026
32.95
33.47
32.68
33.38
33.31
13,145,200
Jun 10, 2026
33.30
33.52
32.85
32.87
32.80
16,471,900
Jun 9, 2026
33.97
34.17
32.78
33.53
33.46
13,968,000
Jun 8, 2026
33.97
34.10
33.75
33.80
33.73
9,065,100
Jun 5, 2026
34.58
34.64
33.61
33.75
33.68
13,512,900
Jun 4, 2026
34.54
34.87
34.47
34.79
34.72
5,329,500
Jun 3, 2026
35.04
35.05
34.58
34.67
34.60
6,648,700
Jun 2, 2026
35.16
35.20
34.98
35.10
35.03
7,142,100
Jun 1, 2026
35.16
35.42
35.10
35.30
35.23
10,121,900
May 29, 2026
35.00
35.20
34.97
35.12
35.05
10,679,800
May 28, 2026
34.58
35.00
34.55
34.99
34.92
12,433,900
May 27, 2026
34.50
34.63
34.48
34.57
34.50
8,060,400
May 26, 2026
34.53
34.65
34.44
34.57
34.50
8,869,000
May 22, 2026
34.48
34.60
34.32
34.37
34.30
7,688,600
May 21, 2026
34.18
34.46
34.03
34.30
34.23
7,718,900
May 20, 2026
33.93
34.32
33.87
34.31
34.24
13,614,400
May 19, 2026
34.04
34.15
33.77
33.89
33.82
8,594,600
May 18, 2026
34.25
34.38
33.93
34.19
34.12
10,655,200
May 15, 2026
34.35
34.54
34.12
34.26
34.19
9,250,000
May 14, 2026
34.37
34.74
34.35
34.69
34.62
8,655,900
May 13, 2026
34.04
34.43
33.85
34.32
34.25
9,082,000
May 12, 2026
34.02
34.11
33.74
34.07
34.00
85,366,800
May 11, 2026
33.91
34.26
33.91
34.13
34.06
10,178,400
May 8, 2026
33.97
34.14
33.92
34.12
34.05
9,804,400
May 7, 2026
33.98
34.16
33.78
33.89
33.82
11,971,900
May 6, 2026
33.47
33.84
33.41
33.81
33.74
9,453,200
May 5, 2026
33.29
33.31
33.15
33.22
33.15
8,485,200
May 4, 2026
33.15
33.28
32.87
33.08
33.01
9,984,300
May 1, 2026
33.14
33.36
33.12
33.14
33.07
9,095,400
Apr 30, 2026
32.89
32.98
32.41
32.91
32.84
11,775,000
Apr 29, 2026
32.68
32.74
32.51
32.70
32.63
9,176,500
Apr 28, 2026
32.72
32.84
32.60
32.77
32.70
10,315,100
Apr 27, 2026
32.80
33.03
32.74
33.01
32.94
8,938,500
Apr 24, 2026
32.58
32.95
32.51
32.92
32.85
9,436,100
Apr 23, 2026
32.65
32.73
32.12
32.44
32.37
14,885,900
Apr 22, 2026
32.60
32.88
32.54
32.85
32.78
8,214,500
Apr 21, 2026
32.64
32.74
32.26
32.33
32.26
13,345,600
Apr 20, 2026
32.53
32.59
32.29
32.54
32.47
9,602,100
Apr 17, 2026
32.43
32.71
32.38
32.62
32.55
13,756,200
Apr 16, 2026
32.23
32.27
31.92
32.13
32.06
10,868,700
Apr 15, 2026
31.65
32.11
31.63
32.09
32.02
16,191,800
Apr 14, 2026
31.13
31.55
31.13
31.51
31.45
10,589,700
Apr 13, 2026
30.43
30.96
30.39
30.95
30.89
11,119,500
Apr 10, 2026
30.53
30.64
30.43
30.51
30.45
30,721,900
Apr 9, 2026
30.33
30.50
30.09
30.45
30.39
12,655,300
Apr 8, 2026
30.63
30.71
30.22
30.35
30.29
17,560,400
Apr 7, 2026
29.47
29.63
29.08
29.63
29.57
19,196,400
Apr 6, 2026
29.44
29.62
29.36
29.54
29.48
15,466,100
Apr 2, 2026
28.95
29.52
28.80
29.42
29.36
18,610,800
Apr 1, 2026
29.37
29.60
29.21
29.41
29.35
19,050,100
Mar 31, 2026
28.42
29.21
28.42
29.13
29.07
30,446,500
Mar 30, 2026
28.42
28.47
27.96
28.10
28.04
22,099,300
Mar 27, 2026
28.71
28.73
28.13
28.19
28.13
27,482,800
Mar 26, 2026
29.30
29.46
28.86
28.88
28.82
16,698,600
Mar 25, 2026
0.036
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
29.67
29.83
29.44
29.54
29.48
19,024,100
Mar 24, 2026
29.49
29.56
29.31
29.36
29.26
19,187,700
Mar 23, 2026
29.77
30.05
29.62
29.70
29.60
25,358,100
Mar 20, 2026
29.70
29.72
29.11
29.29
29.19
24,455,700
Mar 19, 2026
29.70
29.95
29.60
29.80
29.70
27,448,400
Mar 18, 2026
30.21
30.35
29.92
29.94
29.84
22,294,800
Mar 17, 2026
30.38
30.55
30.27
30.34
30.24
13,231,200
Mar 16, 2026
30.19
30.45
30.14
30.27
30.17
15,048,800
Mar 13, 2026
30.37
30.49
29.86
29.91
29.81
21,949,600
Mar 12, 2026
30.58
30.63
30.23
30.24
30.14
21,087,000
Mar 11, 2026
30.87
31.06
30.63
30.80
30.70
15,748,800
Mar 10, 2026
30.90
31.08
30.69
30.82
30.72
24,217,000
Mar 9, 2026
30.21
30.97
30.10
30.90
30.80
30,062,600
Mar 6, 2026
30.56
30.79
30.44
30.53
30.43
25,340,200
Mar 5, 2026
30.85
31.11
30.65
30.97
30.87
32,263,400
Mar 4, 2026
30.71
31.08
30.68
30.96
30.86
18,841,600
Mar 3, 2026
30.27
30.74
30.05
30.64
30.54
40,522,800
Mar 2, 2026
30.35
30.93
30.26
30.82
30.72
29,987,300
Feb 27, 2026
30.57
30.77
30.49
30.74
30.64
20,243,900
Feb 26, 2026
31.21
31.22
30.66
30.96
30.86
18,185,500
Feb 25, 2026
30.94
31.24
30.94
31.20
31.10
10,334,300
Feb 24, 2026
30.43
30.83
30.30
30.80
30.70
14,267,100
Feb 23, 2026
30.84
30.88
30.35
30.48
30.38
14,476,400
Feb 20, 2026
30.54
31.02
30.49
30.91
30.81
17,711,900
Feb 19, 2026
30.59
30.73
30.47
30.65
30.55
13,976,200
Feb 18, 2026
30.58
30.90
30.51
30.71
30.61
21,978,700
Feb 17, 2026
30.32
30.66
30.09
30.53
30.43
20,459,900
Feb 13, 2026
30.55
30.71
30.32
30.43
30.33
21,435,600
Feb 12, 2026
31.25
31.27
30.44
30.51
30.41
20,439,200
Feb 11, 2026
31.48
31.50
30.96
31.13
31.03
12,599,800
Feb 10, 2026
31.49
31.58
31.26
31.28
31.18
16,234,600
Feb 9, 2026
31.07
31.54
30.98
31.42
31.32
16,565,800
Feb 6, 2026
30.69
31.20
30.60
31.11
31.01
15,116,000
Feb 5, 2026
30.74
30.92
30.40
30.46
30.36
21,685,600
Feb 4, 2026
31.46
31.47
30.78
31.08
30.98
31,990,400
Feb 3, 2026
32.12
32.13
31.17
31.44
31.34
22,943,400
Feb 2, 2026
31.84
32.19
31.84
32.07
31.97
11,697,100
Jan 30, 2026
32.09
32.22
31.85
32.00
31.90
13,696,900
Jan 29, 2026
32.47
32.48
31.66
32.24
32.13
15,055,300
Jan 28, 2026
32.67
32.68
32.39
32.49
32.38
11,016,900
Jan 27, 2026
32.56
32.65
32.46
32.56
32.45
8,481,200
Jan 26, 2026
32.33
32.58
32.31
32.46
32.35
9,241,500
Jan 23, 2026
32.21
32.45
32.15
32.31
32.20
10,662,500
Jan 22, 2026
32.16
32.26
32.03
32.18
32.07
11,834,600
Jan 21, 2026
31.64
32.12
31.51
31.90
31.80
23,434,300
Jan 20, 2026
31.80
31.98
31.52
31.59
31.49
19,136,200
Jan 16, 2026
32.55
32.58
32.30
32.36
32.25
9,956,400
Jan 15, 2026
32.67
32.68
32.38
32.44
32.33
12,516,400
Jan 14, 2026
32.61
32.63
32.18
32.43
32.32
13,414,900
Jan 13, 2026
32.90
32.99
32.65
32.80
32.69
10,522,200
Jan 12, 2026
32.67
33.01
32.67
32.91
32.80
11,643,400
Jan 9, 2026
32.71
32.93
32.60
32.86
32.75
9,509,000
Jan 8, 2026
32.88
32.89
32.58
32.69
32.58
11,317,800
Jan 7, 2026
32.85
33.14
32.81
32.92
32.81
10,719,500
Jan 6, 2026
32.75
32.86
32.63
32.84
32.73
9,565,500
Jan 5, 2026
32.70
32.84
32.66
32.73
32.62
11,072,300
Jan 2, 2026
32.86
32.97
32.32
32.50
32.39
12,883,900
Dec 31, 2025
32.89
32.91
32.60
32.62
32.51
7,662,000
Dec 30, 2025
32.88
32.99
32.85
32.88
32.77
8,335,900
Dec 29, 2025
32.91
33.00
32.83
32.93
32.82
7,807,700
Dec 26, 2025
33.12
33.19
33.05
33.09
32.98
6,264,500
Dec 24, 2025
33.02
33.12
32.98
33.11
33.00
4,049,500
Dec 23, 2025
32.75
33.04
32.75
33.03
32.92
7,275,500
Dec 22, 2025
32.84
32.86
32.73
32.83
32.72
8,348,000
Dec 19, 2025
32.36
32.63
32.34
32.63
32.52
10,577,900
Dec 18, 2025
32.19
32.40
32.07
32.21
32.10
10,992,200
Dec 17, 2025
32.45
32.47
31.79
31.80
31.70
21,593,200
Dec 16, 2025
32.22
32.47
32.12
32.40
32.29
16,893,100
Dec 15, 2025
32.70
32.73
32.25
32.33
32.22
13,705,700
Dec 12, 2025
32.90
32.97
32.34
32.50
32.39
13,403,100
Dec 11, 2025
32.85
33.05
32.59
33.03
32.92
10,633,000
Dec 10, 2025
0.032
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
32.84
33.07
32.69
32.98
32.87
10,669,100
Dec 9, 2025
32.85
32.99
32.78
32.92
32.78
8,516,600
Dec 8, 2025
33.05
33.10
32.77
32.91
32.77
13,596,100
Dec 5, 2025
32.94
33.13
32.88
32.99
32.85
8,507,600
Dec 4, 2025
32.98
32.98
32.70
32.89
32.75
10,145,200
Dec 3, 2025
32.67
32.90
32.59
32.84
32.70
9,082,500
Dec 2, 2025
32.79
32.98
32.67
32.78
32.64
9,319,000
Dec 1, 2025
32.53
32.78
32.47
32.66
32.52
9,531,400
Nov 28, 2025
32.70
32.81
32.65
32.80
32.66
4,340,500
Nov 26, 2025
32.58
32.72
32.47
32.63
32.49
11,112,300
Nov 25, 2025
32.08
32.47
31.77
32.41
32.27
12,649,200
Nov 24, 2025
31.64
32.20
31.63
32.13
31.99
12,502,000
Nov 21, 2025
31.27
31.72
30.89
31.37
31.24
32,611,100
Nov 20, 2025
32.44
32.60
31.12
31.17
31.04
22,344,400
Nov 19, 2025
31.64
32.09
31.52
31.78
31.65
17,016,200
Nov 18, 2025
31.75
31.89
31.31
31.58
31.45
23,031,100
Nov 17, 2025
32.11
32.42
31.76
31.98
31.84
16,667,600
Nov 14, 2025
31.75
32.51
31.65
32.26
32.12
13,592,600
Nov 13, 2025
32.77
32.79
32.14
32.25
32.11
17,266,000
Nov 12, 2025
33.20
33.22
32.81
33.00
32.86
8,162,600
Nov 11, 2025
32.96
33.09
32.81
33.04
32.90
7,278,400
Nov 10, 2025
32.82
33.15
32.77
33.07
32.93
9,100,000
Nov 7, 2025
32.20
32.38
31.74
32.36
32.22
15,172,300
Nov 6, 2025
32.95
32.96
32.33
32.43
32.29
14,464,000
Nov 5, 2025
32.90
33.20
32.78
33.00
32.86
8,260,000
Nov 4, 2025
33.04
33.29
32.88
32.92
32.78
10,711,700
Nov 3, 2025
33.64
33.67
33.37
33.52
33.38
8,628,500
Oct 31, 2025
33.64
33.64
33.23
33.38
33.24
8,434,800
Oct 30, 2025
33.53
33.55
33.17
33.18
33.04
11,221,700
Oct 29, 2025
33.67
33.74
33.39
33.69
33.55
10,245,000
