Stock listing
NYSE Arca:SCHK Schwab 1000 Index ETF Stock
Follow Schwab 1000 Index ETF into a list and get an email when it puts out news.
Share price · AMEX:SCHK
$36.16 USD -0.17 (-0.5%)
Close on Nov 2, 2026
- Day range
- $36.13 – $36.72 USDNov 2, 2026
- Volume
- 2.51M sharesNov 2, 2026
- 52-week range
- $30.30 – $37.62 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $57.74M USDMedian day 1.58M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:SCHK · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $36.16 | -0.17 | -0.5% | $36.48 | $36.72 | $36.13 | 2,507,493 | |
| $36.33 | -0.68 | -1.8% | $36.60 | $36.65 | $36.06 | 1,823,400 | |
| $37.01 | -0.10 | -0.3% | $36.92 | $37.06 | $36.86 | 2,030,400 | |
| $37.11 | +0.12 | +0.3% | $37.07 | $37.15 | $36.98 | 1,464,400 | |
| $36.99 | +0.23 | +0.6% | $36.88 | $37.05 | $36.78 | 1,229,600 | |
| $36.76 | +0.27 | +0.7% | $36.59 | $36.88 | $36.59 | 1,602,200 | |
| $36.49 | -0.20 | -0.5% | $36.50 | $36.67 | $36.43 | 2,132,100 | |
| $36.69 | -0.46 | -1.2% | $36.82 | $36.86 | $36.55 | 1,869,200 | |
| $37.15 | +0.21 | +0.6% | $37.04 | $37.21 | $36.94 | 1,733,000 | |
| $36.94 | +0.14 | +0.4% | $36.76 | $37.08 | $36.69 | 2,276,200 | |
| $36.80 | +0.17 | +0.5% | $36.81 | $36.98 | $36.76 | 2,107,800 | |
| $36.63 | -0.43 | -1.2% | $37.16 | $37.16 | $36.50 | 1,741,200 | |
| $37.06 | +0.13 | +0.4% | $36.77 | $37.11 | $36.68 | 2,040,900 | |
| $36.93 | -0.44 | -1.2% | $37.21 | $37.26 | $36.80 | 1,695,100 | |
| $37.37 | -0.02 | -0.1% | $37.36 | $37.42 | $37.27 | 980,500 | |
| $37.39 | -0.04 | -0.1% | $37.43 | $37.47 | $37.34 | 666,300 | |
| $37.43 | +0.24 | +0.6% | $37.29 | $37.47 | $37.27 | 1,045,100 | |
| $37.19 | -0.17 | -0.5% | $37.25 | $37.33 | $37.03 | 1,674,800 | |
| $37.36 | -0.13 | -0.3% | $37.32 | $37.39 | $37.19 | 938,500 | |
| $37.49 | +0.19 | +0.5% | $37.45 | $37.62 | $37.45 | 1,333,000 | |
| $37.30 | +0.28 | +0.8% | $37.05 | $37.38 | $37.02 | 948,600 | |
| $37.02 | +0.26 | +0.7% | $37.06 | $37.17 | $36.91 | 1,276,000 | |
| $36.76 | +0.10 | +0.3% | $36.76 | $36.83 | $36.50 | 1,612,200 | |
| $36.66 | -0.08 | -0.2% | $36.84 | $36.99 | $36.66 | 1,919,400 | |
| $36.74 | -0.05 | -0.1% | $36.88 | $36.93 | $36.65 | 1,549,200 | |
| $36.79 | -0.30 | -0.8% | $36.95 | $36.99 | $36.72 | 1,609,000 | |
| $37.09 | +0.18 | +0.5% | $37.01 | $37.13 | $36.87 | 1,690,800 | |
| $36.91 | -0.03 | -0.1% | $36.77 | $36.99 | $36.73 | 1,475,700 | |
| $36.94 | -0.38 | -1.0% | $37.21 | $37.21 | $36.89 | 1,873,700 | |
| $37.32 | +0.01 | 0.0% | $37.36 | $37.40 | $37.29 | 1,569,600 | |
| $37.31 | +0.55 | +1.5% | $36.98 | $37.38 | $36.96 | 4,318,500 | |
| $36.76 | +0.04 | +0.1% | $36.77 | $36.82 | $36.59 | 1,442,658 | |
| $36.72 | +0.41 | +1.1% | $36.76 | $36.81 | $36.62 | 768,353 | |
| $36.31 | -0.17 | -0.5% | $36.57 | $36.69 | $36.10 | 1,576,428 | |
| $36.48 | -0.18 | -0.5% | $36.60 | $36.64 | $36.44 | 1,608,766 | |
| $36.66 | -0.16 | -0.4% | $36.55 | $36.79 | $36.52 | 2,165,149 | |
| $36.82 | +0.32 | +0.9% | $36.82 | $36.92 | $36.79 | 1,208,153 | |
| $36.50 | -0.23 | -0.6% | $36.52 | $36.62 | $36.47 | 1,252,595 | |
| $36.73 | -0.20 | -0.5% | $36.85 | $36.85 | $36.68 | 1,830,544 | |
| $36.93 | -0.21 | -0.6% | $37.08 | $37.12 | $36.89 | 1,578,322 | |
| $37.14 | -0.13 | -0.3% | $37.19 | $37.24 | $37.08 | 1,597,355 | |
| $37.27 | +0.40 | +1.1% | $37.01 | $37.31 | $36.99 | 1,562,182 | |
| $36.87 | +0.18 | +0.5% | $36.74 | $36.92 | $36.70 | 1,635,847 | |
| $36.69 | -0.28 | -0.8% | $36.75 | $36.85 | $36.61 | 2,079,962 | |
| $36.97 | -0.12 | -0.3% | $37.02 | $37.02 | $36.86 | 2,202,123 | |
| $37.09 | -0.11 | -0.3% | $37.26 | $37.38 | $37.06 | 2,055,628 | |
| $37.20 | +0.25 | +0.7% | $37.09 | $37.27 | $37.03 | 2,315,296 | |
| $36.95 | +0.01 | 0.0% | $36.91 | $37.03 | $36.86 | 2,342,729 | |
| $36.94 | +0.09 | +0.2% | $36.97 | $37.00 | $36.83 | 2,311,221 | |
| $36.85 | -0.11 | -0.3% | $36.90 | $36.94 | $36.78 | 1,126,791 | |
| $36.96 | +0.17 | +0.5% | $36.98 | $37.05 | $36.89 | 1,372,199 | |
| $36.79 | -0.32 | -0.9% | $36.99 | $37.05 | $36.78 | 1,934,042 | |
| $37.11 | +0.07 | +0.2% | $37.16 | $37.27 | $37.07 | 2,301,924 | |
| $37.04 | -0.27 | -0.7% | $37.11 | $37.15 | $37.01 | 773,909 | |
| $37.31 | -0.18 | -0.5% | $37.49 | $37.54 | $37.30 | 788,491 | |
| $37.49 | -0.07 | -0.2% | $37.61 | $37.61 | $37.44 | 939,098 | |
| $37.56 | +0.25 | +0.7% | $37.40 | $37.62 | $37.40 | 1,183,923 | |
| $37.31 | +0.11 | +0.3% | $37.42 | $37.42 | $37.25 | 927,526 | |
| $37.20 | -0.10 | -0.3% | $37.36 | $37.39 | $37.15 | 684,665 | |
| $37.30 | -0.01 | 0.0% | $37.30 | $37.40 | $37.24 | 1,039,819 | |
| $37.31 | +0.25 | +0.7% | $37.21 | $37.34 | $37.14 | 763,937 | |
| $37.06 | -0.06 | -0.2% | $37.13 | $37.23 | $37.01 | 607,977 | |
| $37.12 | -0.06 | -0.2% | $37.41 | $37.45 | $37.11 | 1,032,606 | |
| $37.18 | +0.67 | +1.8% | $36.66 | $37.30 | $36.65 | 1,029,121 | |
| $36.51 | +0.51 | +1.4% | $36.08 | $36.57 | $36.08 | 818,453 |
- Ticker
- NYSE Arca:SCHK
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Schwab 1000 Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Schwab 1000 Index ETF.