Schwab Core Bond ETF (SCCR)
NYSEARCA: SCCR · Real-Time Price · USD
26.17
0.00 (0.02%)
Oct 27, 2025, 4:00 PM EDT - Market closed

SCCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202526.1526.1726.1026.1726.170.02%166,513
Oct 24, 202526.1826.1826.1226.1626.160.15%186,321
Oct 23, 202526.1626.1626.1026.1226.12-0.19%137,242
Oct 22, 202526.1426.1926.1426.1726.170.04%164,272
Oct 21, 202526.1826.1926.1626.1626.160.04%153,247
Oct 20, 202526.1526.1526.1126.1526.150.23%84,068
Oct 17, 202526.1226.1226.0826.0926.09-0.23%134,548
Oct 16, 202526.0426.1526.0326.1526.150.40%132,171
Oct 15, 202526.1226.1226.0426.0526.050.02%225,112
Oct 14, 202526.0126.0926.0026.0426.040.12%181,654
Oct 13, 202525.9726.0225.9726.0126.010.15%127,843
Oct 10, 202525.9525.9825.9225.9725.970.35%90,784
Oct 9, 202525.9025.9025.8525.8825.88-0.08%170,922
Oct 8, 202525.9425.9425.8825.9025.900.07%139,667
Oct 7, 202525.8825.9125.8625.8825.880.15%151,948
Oct 6, 202525.8625.8925.8425.8525.85-0.25%184,896
Oct 3, 202525.9425.9425.9125.9125.91-0.08%151,813
Oct 2, 202525.9025.9425.8825.9325.930.14%145,950
Oct 1, 202525.9025.9125.8725.9025.90-0.21%134,082
Sep 30, 202525.9625.9725.9225.9525.820.12%122,727
Sep 29, 202525.8925.9325.8925.9225.790.25%158,564
Sep 26, 202525.8725.8925.8525.8625.72-0.02%117,594
Sep 25, 202525.8525.8825.8125.8625.73-0.08%145,034
Sep 24, 202525.9225.9225.8725.8825.75-0.19%135,615
Sep 23, 202525.9125.9625.8925.9325.800.08%130,421
Sep 22, 202525.9425.9425.8825.9125.78-0.12%130,114
Sep 19, 202525.9425.9425.9125.9425.81-115,552
Sep 18, 202525.9625.9625.9025.9425.81-0.27%106,366
Sep 17, 202526.1426.1425.9926.0125.88-0.19%135,240
Sep 16, 202526.0526.0626.0326.0625.930.12%102,426
Sep 15, 202526.0226.0626.0226.0325.900.15%145,211
Sep 12, 202525.9925.9925.9525.9925.86-0.12%76,938
Sep 11, 202526.0026.0626.0026.0225.890.19%122,415
Sep 10, 202525.9825.9925.9525.9725.840.25%166,441
Sep 9, 202525.9525.9625.8625.9125.77-0.29%233,286
Sep 8, 202525.9925.9925.9525.9825.850.37%129,091
Sep 5, 202525.9125.9225.8925.8925.750.49%88,765
Sep 4, 202525.7125.7625.6825.7625.630.45%76,319
Sep 3, 202525.5825.7925.5825.6525.520.37%22,099,764
Sep 2, 202525.5525.5625.5325.5525.42-0.66%117,159
Aug 29, 202525.7225.7425.7025.7225.50-0.08%68,133
Aug 28, 202525.7825.7825.6925.7425.520.12%89,572
Aug 27, 202525.6525.7125.6425.7125.490.18%57,045
Aug 26, 202525.6325.6725.6325.6725.450.08%92,039
Aug 25, 202525.6425.6625.6425.6525.43-0.06%81,148
Aug 22, 202525.5825.6725.5825.6625.440.49%150,580
Aug 21, 202525.5925.5925.5225.5425.32-0.29%65,000
Aug 20, 202525.5825.6125.5725.6125.390.16%121,223
Aug 19, 202525.5825.5825.5625.5725.350.08%522,732
Aug 18, 202525.5825.5825.5325.5525.33-0.12%80,191