Schwab Core Bond ETF (SCCR)
NYSEARCA: SCCR · Real-Time Price · USD
25.85
-0.07 (-0.25%)
At close: Oct 6, 2025, 4:00 PM EDT
25.85
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:15 PM EDT
SCCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 25.86 | 25.89 | 25.85 | 25.85 | - | -0.23% | 69,934 |
| Oct 3, 2025 | 25.94 | 25.94 | 25.91 | 25.91 | 25.91 | -0.08% | 151,813 |
| Oct 2, 2025 | 25.90 | 25.94 | 25.88 | 25.93 | 25.93 | 0.14% | 145,950 |
| Oct 1, 2025 | 25.90 | 25.91 | 25.87 | 25.90 | 25.90 | -0.21% | 134,082 |
| Sep 30, 2025 | 25.96 | 25.97 | 25.92 | 25.95 | 25.82 | 0.12% | 122,727 |
| Sep 29, 2025 | 25.89 | 25.93 | 25.89 | 25.92 | 25.79 | 0.25% | 158,564 |
| Sep 26, 2025 | 25.87 | 25.89 | 25.85 | 25.86 | 25.72 | -0.02% | 117,594 |
| Sep 25, 2025 | 25.85 | 25.88 | 25.81 | 25.86 | 25.73 | -0.08% | 145,034 |
| Sep 24, 2025 | 25.92 | 25.92 | 25.87 | 25.88 | 25.75 | -0.19% | 135,615 |
| Sep 23, 2025 | 25.91 | 25.96 | 25.89 | 25.93 | 25.80 | 0.08% | 130,421 |
| Sep 22, 2025 | 25.94 | 25.94 | 25.88 | 25.91 | 25.78 | -0.12% | 130,114 |
| Sep 19, 2025 | 25.94 | 25.94 | 25.91 | 25.94 | 25.81 | - | 115,552 |
| Sep 18, 2025 | 25.96 | 25.96 | 25.90 | 25.94 | 25.81 | -0.27% | 106,366 |
| Sep 17, 2025 | 26.14 | 26.14 | 25.99 | 26.01 | 25.88 | -0.19% | 135,240 |
| Sep 16, 2025 | 26.05 | 26.06 | 26.03 | 26.06 | 25.93 | 0.12% | 102,426 |
| Sep 15, 2025 | 26.02 | 26.06 | 26.02 | 26.03 | 25.90 | 0.15% | 145,211 |
| Sep 12, 2025 | 25.99 | 25.99 | 25.95 | 25.99 | 25.86 | -0.12% | 76,938 |
| Sep 11, 2025 | 26.00 | 26.06 | 26.00 | 26.02 | 25.89 | 0.19% | 122,415 |
| Sep 10, 2025 | 25.98 | 25.99 | 25.95 | 25.97 | 25.84 | 0.25% | 166,441 |
| Sep 9, 2025 | 25.95 | 25.96 | 25.86 | 25.91 | 25.77 | -0.29% | 233,286 |
| Sep 8, 2025 | 25.99 | 25.99 | 25.95 | 25.98 | 25.85 | 0.37% | 129,091 |
| Sep 5, 2025 | 25.91 | 25.92 | 25.89 | 25.89 | 25.75 | 0.49% | 88,765 |
| Sep 4, 2025 | 25.71 | 25.76 | 25.68 | 25.76 | 25.63 | 0.45% | 76,319 |
| Sep 3, 2025 | 25.58 | 25.79 | 25.58 | 25.65 | 25.52 | 0.37% | 22,099,764 |
| Sep 2, 2025 | 25.55 | 25.56 | 25.53 | 25.55 | 25.42 | -0.66% | 117,159 |
| Aug 29, 2025 | 25.72 | 25.74 | 25.70 | 25.72 | 25.50 | -0.08% | 68,133 |
| Aug 28, 2025 | 25.78 | 25.78 | 25.69 | 25.74 | 25.52 | 0.12% | 89,572 |
| Aug 27, 2025 | 25.65 | 25.71 | 25.64 | 25.71 | 25.49 | 0.18% | 57,045 |
| Aug 26, 2025 | 25.63 | 25.67 | 25.63 | 25.67 | 25.45 | 0.08% | 92,039 |
| Aug 25, 2025 | 25.64 | 25.66 | 25.64 | 25.65 | 25.43 | -0.06% | 81,148 |
| Aug 22, 2025 | 25.58 | 25.67 | 25.58 | 25.66 | 25.44 | 0.49% | 150,580 |
| Aug 21, 2025 | 25.59 | 25.59 | 25.52 | 25.54 | 25.32 | -0.29% | 65,000 |
| Aug 20, 2025 | 25.58 | 25.61 | 25.57 | 25.61 | 25.39 | 0.16% | 121,223 |
| Aug 19, 2025 | 25.58 | 25.58 | 25.56 | 25.57 | 25.35 | 0.08% | 522,732 |
| Aug 18, 2025 | 25.58 | 25.58 | 25.53 | 25.55 | 25.33 | -0.12% | 80,191 |
| Aug 15, 2025 | 25.58 | 25.60 | 25.57 | 25.58 | 25.36 | -0.23% | 89,865 |
| Aug 14, 2025 | 25.66 | 26.03 | 25.59 | 25.64 | 25.42 | -0.06% | 125,046 |
| Aug 13, 2025 | 25.68 | 25.68 | 25.61 | 25.66 | 25.44 | 0.41% | 79,352 |
| Aug 12, 2025 | 25.59 | 25.59 | 25.47 | 25.55 | 25.33 | -0.20% | 75,472 |
| Aug 11, 2025 | 25.64 | 25.64 | 25.56 | 25.60 | 25.38 | 0.04% | 66,675 |
| Aug 8, 2025 | 25.64 | 25.64 | 25.56 | 25.59 | 25.37 | -0.16% | 90,328 |
| Aug 7, 2025 | 25.66 | 25.66 | 25.62 | 25.63 | 25.41 | 0.06% | 84,804 |
| Aug 6, 2025 | 25.66 | 25.66 | 25.56 | 25.62 | 25.40 | -0.21% | 68,249 |
| Aug 5, 2025 | 25.58 | 25.74 | 25.58 | 25.67 | 25.45 | 0.16% | 129,986 |
| Aug 4, 2025 | 25.64 | 25.64 | 25.58 | 25.63 | 25.41 | 0.18% | 84,714 |
| Aug 1, 2025 | 25.60 | 25.60 | 25.52 | 25.59 | 25.37 | 0.18% | 37,100 |
| Jul 31, 2025 | 25.55 | 25.55 | 25.51 | 25.54 | 25.22 | - | 38,176 |
| Jul 30, 2025 | 25.56 | 25.56 | 25.50 | 25.54 | 25.22 | - | 58,158 |
| Jul 29, 2025 | 25.50 | 25.54 | 25.41 | 25.54 | 25.22 | 0.44% | 63,550 |
| Jul 28, 2025 | 25.48 | 25.48 | 25.42 | 25.43 | 25.11 | -0.15% | 61,939 |