Schwab Short-Term US Treasury ETF (SCHO)

SCHO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	24.40	24.42	24.40	24.42	24.42	0.12%	3,124,449
Feb 12, 2026	24.37	24.39	24.36	24.39	24.39	0.08%	2,714,842
Feb 11, 2026	24.36	24.37	24.35	24.37	24.37	-0.08%	2,639,968
Feb 10, 2026	24.38	24.39	24.37	24.39	24.39	0.12%	2,178,006
Feb 9, 2026	24.37	24.37	24.36	24.36	24.36	0.04%	3,774,387
Feb 6, 2026	24.37	24.37	24.35	24.35	24.35	-0.08%	2,886,648
Feb 5, 2026	24.35	24.37	24.34	24.37	24.37	0.16%	3,254,026
Feb 4, 2026	24.31	24.33	24.31	24.33	24.33	0.04%	3,737,258
Feb 3, 2026	24.31	24.32	24.30	24.32	24.32	-	4,004,685
Feb 2, 2026	24.33	24.33	24.31	24.32	24.32	-0.41%	3,038,384
Jan 30, 2026	24.41	24.42	24.40	24.42	24.33	0.08%	3,464,209
Jan 29, 2026	24.39	24.40	24.38	24.40	24.31	0.08%	5,948,064
Jan 28, 2026	24.38	24.39	24.37	24.38	24.29	-0.04%	3,257,178
Jan 27, 2026	24.37	24.39	24.37	24.39	24.30	0.04%	3,663,212
Jan 26, 2026	24.37	24.38	24.37	24.38	24.29	0.04%	3,231,479
Jan 23, 2026	24.37	24.37	24.36	24.37	24.28	0.04%	3,375,844
Jan 22, 2026	24.36	24.36	24.35	24.36	24.27	-0.04%	2,962,473
Jan 21, 2026	24.37	24.37	24.36	24.37	24.28	0.04%	3,280,722
Jan 20, 2026	24.35	24.36	24.35	24.36	24.27	-	3,334,437
Jan 16, 2026	24.36	24.37	24.35	24.36	24.27	-	2,562,984
Jan 15, 2026	24.37	24.37	24.36	24.36	24.27	-0.08%	10,945,702
Jan 14, 2026	24.38	24.38	24.37	24.38	24.29	0.04%	5,965,751
Jan 13, 2026	24.36	24.37	24.36	24.37	24.28	-	15,668,310
Jan 12, 2026	24.36	24.37	24.36	24.37	24.28	0.04%	3,047,108
Jan 9, 2026	24.38	24.38	24.36	24.36	24.27	-0.08%	4,669,644
Jan 8, 2026	24.37	24.38	24.37	24.38	24.29	0.04%	2,742,248
Jan 7, 2026	24.38	24.39	24.37	24.37	24.28	-0.04%	4,479,431
Jan 6, 2026	24.38	24.39	24.37	24.38	24.29	0.04%	3,238,461
Jan 5, 2026	24.37	24.38	24.37	24.37	24.28	0.04%	4,342,640
Jan 2, 2026	24.38	24.38	24.36	24.36	24.27	-0.04%	3,604,492
Dec 31, 2025	24.37	24.37	24.36	24.37	24.28	-	1,981,241
Dec 30, 2025	24.37	24.37	24.36	24.37	24.28	-	2,150,598
Dec 29, 2025	24.36	24.37	24.35	24.37	24.28	0.08%	2,161,581
Dec 26, 2025	24.36	24.36	24.35	24.35	24.26	0.04%	2,124,736
Dec 24, 2025	24.33	24.34	24.32	24.34	24.25	0.08%	1,272,059
Dec 23, 2025	24.32	24.32	24.31	24.32	24.23	-0.08%	3,359,092
Dec 22, 2025	24.33	24.34	24.33	24.34	24.25	-	2,772,273
Dec 19, 2025	24.34	24.34	24.33	24.34	24.25	-0.33%	2,471,708
Dec 18, 2025	24.42	24.43	24.41	24.42	24.26	0.04%	2,516,994
Dec 17, 2025	24.40	24.41	24.39	24.41	24.25	-	3,088,939
Dec 16, 2025	24.40	24.41	24.39	24.41	24.25	0.08%	3,332,115
Dec 15, 2025	24.39	24.40	24.38	24.39	24.23	0.04%	2,491,111
Dec 12, 2025	24.37	24.38	24.37	24.38	24.22	-	2,022,465
Dec 11, 2025	24.37	24.38	24.37	24.38	24.22	0.04%	3,491,319
Dec 10, 2025	24.33	24.37	24.32	24.37	24.21	0.16%	3,660,235
Dec 9, 2025	24.34	24.35	24.32	24.33	24.17	-	6,359,807
Dec 8, 2025	24.34	24.35	24.33	24.33	24.17	-0.08%	4,575,881
Dec 5, 2025	24.36	24.36	24.34	24.35	24.19	-	2,550,804
Dec 4, 2025	24.36	24.36	24.35	24.35	24.19	-0.04%	1,769,915
Dec 3, 2025	24.38	24.38	24.36	24.36	24.20	-	2,759,602

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.