Schwab Core Bond ETF (SCCR)
NYSEARCA: SCCR · Real-Time Price · USD
25.92
+0.04 (0.15%)
At close: Jan 9, 2026, 4:00 PM EST
25.91
-0.01 (-0.04%)
After-hours: Jan 9, 2026, 8:00 PM EST
SCCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 25.91 | 25.93 | 25.87 | 25.92 | 25.92 | 0.15% | 191,549 |
| Jan 8, 2026 | 25.86 | 25.88 | 25.83 | 25.88 | 25.88 | -0.06% | 221,133 |
| Jan 7, 2026 | 25.92 | 25.92 | 25.88 | 25.90 | 25.90 | 0.10% | 140,768 |
| Jan 6, 2026 | 25.86 | 25.87 | 25.82 | 25.87 | 25.87 | 0.04% | 242,310 |
| Jan 5, 2026 | 25.83 | 25.86 | 25.82 | 25.86 | 25.86 | 0.15% | 162,693 |
| Jan 2, 2026 | 25.86 | 25.86 | 25.80 | 25.82 | 25.82 | -0.12% | 155,942 |
| Dec 31, 2025 | 25.89 | 25.89 | 25.83 | 25.85 | 25.85 | -0.15% | 140,139 |
| Dec 30, 2025 | 25.90 | 25.90 | 25.85 | 25.89 | 25.89 | -0.04% | 209,587 |
| Dec 29, 2025 | 25.89 | 25.90 | 25.86 | 25.90 | 25.90 | 0.08% | 158,970 |
| Dec 26, 2025 | 25.89 | 25.89 | 25.84 | 25.88 | 25.88 | 0.12% | 125,802 |
| Dec 24, 2025 | 25.82 | 25.86 | 25.81 | 25.85 | 25.85 | 0.19% | 164,260 |
| Dec 23, 2025 | 25.74 | 25.80 | 25.74 | 25.80 | 25.80 | 0.04% | 232,438 |
| Dec 22, 2025 | 25.81 | 25.81 | 25.79 | 25.79 | 25.79 | -0.23% | 212,204 |
| Dec 19, 2025 | 25.88 | 25.88 | 25.80 | 25.85 | 25.85 | -0.46% | 203,781 |
| Dec 18, 2025 | 25.98 | 25.98 | 25.91 | 25.97 | 25.87 | 0.27% | 269,718 |
| Dec 17, 2025 | 25.86 | 25.90 | 25.85 | 25.90 | 25.80 | 0.12% | 209,472 |
| Dec 16, 2025 | 25.83 | 25.88 | 25.83 | 25.87 | 25.77 | 0.27% | 167,799 |
| Dec 15, 2025 | 25.84 | 25.85 | 25.80 | 25.80 | 25.70 | - | 223,383 |
| Dec 12, 2025 | 25.79 | 25.81 | 25.78 | 25.80 | 25.70 | -0.31% | 211,452 |
| Dec 11, 2025 | 25.89 | 25.93 | 25.87 | 25.88 | 25.78 | 0.02% | 151,920 |
| Dec 10, 2025 | 25.80 | 25.88 | 25.78 | 25.88 | 25.78 | 0.25% | 248,024 |
| Dec 9, 2025 | 25.86 | 25.86 | 25.80 | 25.81 | 25.71 | -0.06% | 277,394 |
| Dec 8, 2025 | 25.90 | 25.90 | 25.79 | 25.83 | 25.73 | -0.15% | 201,533 |
| Dec 5, 2025 | 25.89 | 25.90 | 25.85 | 25.87 | 25.77 | -0.17% | 164,126 |
| Dec 4, 2025 | 25.94 | 25.94 | 25.89 | 25.91 | 25.81 | -0.12% | 103,140 |
| Dec 3, 2025 | 25.96 | 25.96 | 25.91 | 25.94 | 25.84 | 0.10% | 213,918 |
| Dec 2, 2025 | 25.87 | 25.92 | 25.85 | 25.92 | 25.82 | 0.10% | 234,504 |
| Dec 1, 2025 | 26.08 | 26.08 | 25.84 | 25.89 | 25.79 | -0.58% | 183,422 |
| Nov 28, 2025 | 26.08 | 26.08 | 26.02 | 26.04 | 25.85 | -0.23% | 119,519 |
| Nov 26, 2025 | 26.05 | 26.11 | 26.03 | 26.10 | 25.91 | 0.19% | 143,217 |
| Nov 25, 2025 | 26.03 | 26.10 | 26.00 | 26.05 | 25.86 | 0.17% | 152,453 |
| Nov 24, 2025 | 26.00 | 26.02 | 25.97 | 26.01 | 25.82 | 0.19% | 89,234 |
| Nov 21, 2025 | 25.95 | 25.96 | 25.91 | 25.96 | 25.77 | 0.21% | 116,025 |
| Nov 20, 2025 | 25.95 | 25.95 | 25.87 | 25.90 | 25.71 | 0.19% | 176,633 |
| Nov 19, 2025 | 25.90 | 25.90 | 25.84 | 25.85 | 25.66 | -0.08% | 170,781 |
| Nov 18, 2025 | 25.87 | 25.89 | 25.84 | 25.87 | 25.68 | - | 121,362 |
| Nov 17, 2025 | 25.88 | 25.88 | 25.83 | 25.87 | 25.68 | 0.08% | 145,837 |
| Nov 14, 2025 | 25.91 | 25.91 | 25.83 | 25.85 | 25.66 | -0.12% | 133,812 |
| Nov 13, 2025 | 25.95 | 25.95 | 25.87 | 25.88 | 25.69 | -0.27% | 178,623 |
| Nov 12, 2025 | 25.92 | 25.95 | 25.91 | 25.95 | 25.76 | -0.04% | 206,139 |
| Nov 11, 2025 | 25.96 | 25.97 | 25.94 | 25.96 | 25.77 | 0.35% | 92,814 |
| Nov 10, 2025 | 25.87 | 25.89 | 25.87 | 25.87 | 25.68 | -0.12% | 139,173 |
| Nov 7, 2025 | 25.88 | 25.93 | 25.88 | 25.90 | 25.71 | 0.04% | 137,022 |
| Nov 6, 2025 | 25.85 | 25.91 | 25.85 | 25.89 | 25.70 | 0.27% | 243,355 |
| Nov 5, 2025 | 25.87 | 25.87 | 25.80 | 25.82 | 25.63 | -0.19% | 192,698 |
| Nov 4, 2025 | 25.85 | 25.91 | 25.85 | 25.87 | 25.68 | -0.08% | 115,143 |
| Nov 3, 2025 | 26.05 | 26.05 | 25.82 | 25.89 | 25.70 | -0.36% | 117,206 |
| Oct 31, 2025 | 26.02 | 26.04 | 25.97 | 25.98 | 25.70 | -0.03% | 107,331 |
| Oct 30, 2025 | 25.96 | 26.03 | 25.91 | 25.99 | 25.70 | -0.35% | 146,902 |
| Oct 29, 2025 | 26.20 | 26.20 | 26.05 | 26.08 | 25.79 | -0.38% | 142,066 |