Schwab Core Bond ETF (SCCR)
NYSEARCA: SCCR · Real-Time Price · USD
26.06
-0.03 (-0.10%)
Feb 19, 2026, 1:00 PM EST - Market open
SCCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 26.05 | 26.08 | 26.05 | 26.06 | - | -0.11% | 148,367 |
| Feb 18, 2026 | 26.10 | 26.11 | 26.07 | 26.09 | 26.09 | -0.04% | 243,656 |
| Feb 17, 2026 | 26.12 | 26.12 | 26.09 | 26.10 | 26.10 | -0.08% | 151,599 |
| Feb 13, 2026 | 26.08 | 26.12 | 26.08 | 26.12 | 26.12 | 0.31% | 166,001 |
| Feb 12, 2026 | 25.94 | 26.04 | 25.94 | 26.04 | 26.04 | 0.48% | 174,580 |
| Feb 11, 2026 | 25.91 | 25.96 | 25.90 | 25.92 | 25.92 | -0.17% | 173,966 |
| Feb 10, 2026 | 25.95 | 25.98 | 25.95 | 25.96 | 25.96 | 0.23% | 215,389 |
| Feb 9, 2026 | 25.86 | 25.90 | 25.86 | 25.90 | 25.90 | 0.06% | 201,989 |
| Feb 6, 2026 | 25.88 | 25.89 | 25.85 | 25.89 | 25.89 | 0.06% | 155,349 |
| Feb 5, 2026 | 25.81 | 25.88 | 25.79 | 25.87 | 25.87 | 0.41% | 145,054 |
| Feb 4, 2026 | 25.75 | 25.78 | 25.75 | 25.77 | 25.77 | -0.06% | 155,520 |
| Feb 3, 2026 | 25.75 | 25.78 | 25.74 | 25.78 | 25.78 | 0.06% | 265,656 |
| Feb 2, 2026 | 25.82 | 25.82 | 25.76 | 25.77 | 25.77 | -0.44% | 154,270 |
| Jan 30, 2026 | 25.90 | 25.92 | 25.88 | 25.88 | 25.78 | 0.04% | 144,074 |
| Jan 29, 2026 | 25.88 | 25.94 | 25.85 | 25.87 | 25.77 | -0.19% | 203,641 |
| Jan 28, 2026 | 25.90 | 25.92 | 25.88 | 25.92 | 25.82 | 0.04% | 166,616 |
| Jan 27, 2026 | 25.93 | 25.95 | 25.91 | 25.91 | 25.81 | -0.08% | 160,322 |
| Jan 26, 2026 | 25.94 | 25.95 | 25.92 | 25.93 | 25.83 | 0.08% | 287,328 |
| Jan 23, 2026 | 25.89 | 25.92 | 25.86 | 25.91 | 25.81 | 0.10% | 169,275 |
| Jan 22, 2026 | 25.86 | 25.89 | 25.84 | 25.89 | 25.78 | 0.10% | 162,053 |
| Jan 21, 2026 | 25.85 | 25.88 | 25.81 | 25.86 | 25.76 | 0.15% | 191,935 |
| Jan 20, 2026 | 25.85 | 25.85 | 25.80 | 25.82 | 25.72 | -0.33% | 226,227 |
| Jan 16, 2026 | 25.94 | 25.95 | 25.90 | 25.91 | 25.80 | -0.15% | 199,322 |
| Jan 15, 2026 | 25.99 | 26.00 | 25.94 | 25.95 | 25.84 | -0.10% | 224,410 |
| Jan 14, 2026 | 25.93 | 25.99 | 25.93 | 25.97 | 25.87 | 0.19% | 149,235 |
| Jan 13, 2026 | 25.94 | 25.94 | 25.91 | 25.92 | 25.82 | 0.08% | 156,712 |
| Jan 12, 2026 | 25.91 | 25.95 | 25.90 | 25.90 | 25.80 | -0.08% | 233,564 |
| Jan 9, 2026 | 25.91 | 25.93 | 25.87 | 25.92 | 25.82 | 0.15% | 191,553 |
| Jan 8, 2026 | 25.86 | 25.88 | 25.83 | 25.88 | 25.78 | -0.06% | 221,133 |
| Jan 7, 2026 | 25.92 | 25.92 | 25.88 | 25.90 | 25.79 | 0.10% | 140,768 |
| Jan 6, 2026 | 25.86 | 25.87 | 25.82 | 25.87 | 25.77 | 0.04% | 242,310 |
| Jan 5, 2026 | 25.83 | 25.86 | 25.82 | 25.86 | 25.76 | 0.15% | 162,693 |
| Jan 2, 2026 | 25.86 | 25.86 | 25.80 | 25.82 | 25.72 | -0.12% | 155,942 |
| Dec 31, 2025 | 25.89 | 25.89 | 25.83 | 25.85 | 25.75 | -0.15% | 140,139 |
| Dec 30, 2025 | 25.90 | 25.90 | 25.85 | 25.89 | 25.79 | -0.04% | 209,587 |
| Dec 29, 2025 | 25.89 | 25.90 | 25.86 | 25.90 | 25.80 | 0.08% | 158,970 |
| Dec 26, 2025 | 25.89 | 25.89 | 25.84 | 25.88 | 25.78 | 0.12% | 125,802 |
| Dec 24, 2025 | 25.82 | 25.86 | 25.81 | 25.85 | 25.75 | 0.19% | 164,260 |
| Dec 23, 2025 | 25.74 | 25.80 | 25.74 | 25.80 | 25.70 | 0.04% | 232,438 |
| Dec 22, 2025 | 25.81 | 25.81 | 25.79 | 25.79 | 25.69 | -0.23% | 212,204 |
| Dec 19, 2025 | 25.88 | 25.88 | 25.80 | 25.85 | 25.75 | -0.46% | 203,781 |
| Dec 18, 2025 | 25.98 | 25.98 | 25.91 | 25.97 | 25.77 | 0.27% | 269,718 |
| Dec 17, 2025 | 25.86 | 25.90 | 25.85 | 25.90 | 25.70 | 0.12% | 209,472 |
| Dec 16, 2025 | 25.83 | 25.88 | 25.83 | 25.87 | 25.67 | 0.27% | 167,799 |
| Dec 15, 2025 | 25.84 | 25.85 | 25.80 | 25.80 | 25.60 | - | 223,383 |
| Dec 12, 2025 | 25.79 | 25.81 | 25.78 | 25.80 | 25.60 | -0.31% | 211,452 |
| Dec 11, 2025 | 25.89 | 25.93 | 25.87 | 25.88 | 25.68 | 0.02% | 151,920 |
| Dec 10, 2025 | 25.80 | 25.88 | 25.78 | 25.88 | 25.68 | 0.25% | 248,024 |
| Dec 9, 2025 | 25.86 | 25.86 | 25.80 | 25.81 | 25.61 | -0.06% | 277,394 |
| Dec 8, 2025 | 25.90 | 25.90 | 25.79 | 25.83 | 25.63 | -0.15% | 201,533 |