Schwab Short-Term US Treasury ETF (SCHO)
NYSEARCA: SCHO · Real-Time Price · USD
24.33
+0.03 (0.12%)
At close: Mar 28, 2025, 4:00 PM
24.34
+0.01 (0.04%)
After-hours: Mar 28, 2025, 7:00 PM EDT
SCHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.31 | 24.34 | 24.31 | 24.33 | 24.33 | 0.12% | 2,674,327 |
| Mar 27, 2025 | 24.30 | 24.30 | 24.28 | 24.30 | 24.30 | 0.08% | 1,977,507 |
| Mar 26, 2025 | 24.29 | 24.29 | 24.28 | 24.28 | 24.28 | -0.04% | 1,367,969 |
| Mar 25, 2025 | 24.28 | 24.30 | 24.27 | 24.29 | 24.29 | 0.08% | 3,455,608 |
| Mar 24, 2025 | 24.30 | 24.30 | 24.27 | 24.27 | 24.27 | -0.21% | 2,779,879 |
| Mar 21, 2025 | 24.32 | 24.32 | 24.31 | 24.32 | 24.32 | 0.12% | 2,568,739 |
| Mar 20, 2025 | 24.32 | 24.32 | 24.29 | 24.29 | 24.29 | - | 2,025,717 |
| Mar 19, 2025 | 24.25 | 24.29 | 24.24 | 24.29 | 24.29 | 0.12% | 2,690,652 |
| Mar 18, 2025 | 24.26 | 24.26 | 24.25 | 24.26 | 24.26 | 0.04% | 2,644,203 |
| Mar 17, 2025 | 24.26 | 24.27 | 24.25 | 24.25 | 24.25 | - | 4,725,561 |
| Mar 14, 2025 | 24.28 | 24.28 | 24.25 | 24.25 | 24.25 | -0.16% | 2,952,942 |
| Mar 13, 2025 | 24.26 | 24.29 | 24.25 | 24.29 | 24.29 | 0.12% | 36,877,988 |
| Mar 12, 2025 | 24.26 | 24.28 | 24.25 | 24.26 | 24.26 | -0.04% | 32,461,976 |
| Mar 11, 2025 | 24.30 | 24.31 | 24.27 | 24.27 | 24.27 | -0.12% | 3,967,241 |
| Mar 10, 2025 | 24.27 | 24.30 | 24.27 | 24.30 | 24.30 | 0.21% | 2,669,380 |
| Mar 7, 2025 | 24.29 | 24.29 | 24.24 | 24.25 | 24.25 | - | 2,336,832 |
| Mar 6, 2025 | 24.25 | 24.26 | 24.23 | 24.25 | 24.25 | 0.04% | 2,449,535 |
| Mar 5, 2025 | 24.28 | 24.28 | 24.23 | 24.24 | 24.24 | -0.12% | 2,532,316 |
| Mar 4, 2025 | 24.29 | 24.31 | 24.25 | 24.27 | 24.27 | 0.04% | 4,931,693 |
| Mar 3, 2025 | 24.22 | 24.26 | 24.21 | 24.26 | 24.26 | -0.25% | 4,064,297 |
| Feb 28, 2025 | 24.30 | 24.32 | 24.29 | 24.32 | 24.24 | 0.21% | 2,422,951 |
| Feb 27, 2025 | 24.27 | 24.28 | 24.26 | 24.27 | 24.19 | - | 2,866,317 |
| Feb 26, 2025 | 24.26 | 24.28 | 24.25 | 24.27 | 24.19 | 0.08% | 1,816,314 |
| Feb 25, 2025 | 24.26 | 24.28 | 24.25 | 24.25 | 24.17 | 0.12% | 3,932,657 |
| Feb 24, 2025 | 24.21 | 24.23 | 24.20 | 24.22 | 24.14 | - | 3,302,674 |
| Feb 21, 2025 | 24.19 | 24.22 | 24.18 | 24.22 | 24.14 | 0.17% | 2,188,217 |
| Feb 20, 2025 | 24.18 | 24.18 | 24.17 | 24.18 | 24.10 | 0.04% | 1,384,090 |
| Feb 19, 2025 | 24.16 | 24.17 | 24.15 | 24.17 | 24.09 | 0.04% | 2,255,484 |
| Feb 18, 2025 | 24.15 | 24.17 | 24.15 | 24.16 | 24.08 | - | 2,798,203 |
| Feb 14, 2025 | 24.17 | 24.18 | 24.16 | 24.16 | 24.08 | 0.08% | 2,221,424 |
| Feb 13, 2025 | 24.13 | 24.14 | 24.12 | 24.14 | 24.06 | 0.17% | 2,841,047 |
| Feb 12, 2025 | 24.11 | 24.11 | 24.10 | 24.10 | 24.02 | -0.12% | 1,856,161 |
| Feb 11, 2025 | 24.14 | 24.14 | 24.13 | 24.13 | 24.05 | -0.08% | 2,012,699 |
| Feb 10, 2025 | 24.15 | 24.15 | 24.14 | 24.15 | 24.07 | 0.04% | 2,256,913 |
| Feb 7, 2025 | 24.15 | 24.15 | 24.13 | 24.14 | 24.06 | -0.08% | 2,062,663 |
| Feb 6, 2025 | 24.16 | 24.17 | 24.15 | 24.16 | 24.08 | -0.04% | 2,842,598 |
| Feb 5, 2025 | 24.16 | 24.18 | 24.15 | 24.17 | 24.09 | 0.12% | 3,008,483 |
| Feb 4, 2025 | 24.12 | 24.15 | 24.12 | 24.14 | 24.06 | - | 2,686,466 |
| Feb 3, 2025 | 24.13 | 24.15 | 24.12 | 24.14 | 24.06 | -0.41% | 2,686,889 |
| Jan 31, 2025 | 24.25 | 24.25 | 24.23 | 24.24 | 24.07 | 0.04% | 2,899,938 |
| Jan 30, 2025 | 24.24 | 24.24 | 24.23 | 24.23 | 24.06 | 0.04% | 1,833,460 |
| Jan 29, 2025 | 24.24 | 24.24 | 24.21 | 24.22 | 24.05 | -0.04% | 2,183,100 |
| Jan 28, 2025 | 24.23 | 24.24 | 24.22 | 24.23 | 24.06 | -0.04% | 3,065,074 |
| Jan 27, 2025 | 24.24 | 24.24 | 24.22 | 24.24 | 24.07 | 0.17% | 2,243,912 |
| Jan 24, 2025 | 24.20 | 24.21 | 24.19 | 24.20 | 24.03 | 0.04% | 2,357,948 |
| Jan 23, 2025 | 24.18 | 24.19 | 24.17 | 24.19 | 24.02 | 0.08% | 2,157,390 |
| Jan 22, 2025 | 24.19 | 24.19 | 24.17 | 24.17 | 24.00 | -0.08% | 2,154,118 |
| Jan 21, 2025 | 24.19 | 24.19 | 24.17 | 24.19 | 24.02 | 0.08% | 1,863,251 |
| Jan 17, 2025 | 24.19 | 24.19 | 24.17 | 24.17 | 24.00 | -0.08% | 2,672,936 |
| Jan 16, 2025 | 24.16 | 24.19 | 24.15 | 24.19 | 24.02 | 0.08% | 3,165,682 |