Schwab Short-Term US Treasury ETF (SCHO)
NYSEARCA: SCHO · Real-Time Price · USD
24.28
-0.01 (-0.04%)
At close: Jul 28, 2025, 4:00 PM
24.28
0.00 (0.00%)
After-hours: Jul 28, 2025, 8:00 PM EDT
SCHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 24.28 | 24.29 | 24.28 | 24.28 | 24.28 | -0.04% | 1,362,468 |
| Jul 25, 2025 | 24.28 | 24.29 | 24.28 | 24.29 | 24.29 | - | 1,630,488 |
| Jul 24, 2025 | 24.27 | 24.29 | 24.27 | 24.29 | 24.29 | -0.04% | 2,196,675 |
| Jul 23, 2025 | 24.30 | 24.31 | 24.29 | 24.30 | 24.30 | -0.04% | 2,364,205 |
| Jul 22, 2025 | 24.31 | 24.32 | 24.30 | 24.31 | 24.31 | - | 2,512,938 |
| Jul 21, 2025 | 24.30 | 24.31 | 24.29 | 24.31 | 24.31 | 0.08% | 1,918,175 |
| Jul 18, 2025 | 24.29 | 24.30 | 24.28 | 24.29 | 24.29 | 0.08% | 1,847,399 |
| Jul 17, 2025 | 24.27 | 24.28 | 24.26 | 24.27 | 24.27 | - | 2,278,052 |
| Jul 16, 2025 | 24.25 | 24.28 | 24.25 | 24.27 | 24.27 | 0.17% | 3,737,860 |
| Jul 15, 2025 | 24.27 | 24.27 | 24.23 | 24.23 | 24.23 | -0.12% | 2,550,349 |
| Jul 14, 2025 | 24.27 | 24.27 | 24.25 | 24.26 | 24.26 | 0.04% | 2,082,207 |
| Jul 11, 2025 | 24.26 | 24.27 | 24.25 | 24.25 | 24.25 | -0.08% | 2,094,648 |
| Jul 10, 2025 | 24.26 | 24.27 | 24.25 | 24.27 | 24.27 | 0.04% | 2,625,276 |
| Jul 9, 2025 | 24.25 | 24.27 | 24.25 | 24.26 | 24.26 | 0.08% | 2,398,143 |
| Jul 8, 2025 | 24.24 | 24.24 | 24.23 | 24.24 | 24.24 | -0.04% | 2,417,146 |
| Jul 7, 2025 | 24.25 | 24.26 | 24.24 | 24.25 | 24.25 | 0.04% | 2,950,072 |
| Jul 3, 2025 | 24.25 | 24.25 | 24.24 | 24.24 | 24.24 | -0.12% | 2,104,879 |
| Jul 2, 2025 | 24.28 | 24.29 | 24.27 | 24.27 | 24.27 | -0.04% | 3,419,706 |
| Jul 1, 2025 | 24.30 | 24.30 | 24.27 | 24.28 | 24.28 | -0.41% | 3,767,457 |
| Jun 30, 2025 | 24.37 | 24.38 | 24.37 | 24.38 | 24.30 | 0.08% | 3,338,257 |
| Jun 27, 2025 | 24.36 | 24.38 | 24.36 | 24.36 | 24.28 | - | 1,771,022 |
| Jun 26, 2025 | 24.36 | 24.37 | 24.35 | 24.36 | 24.28 | 0.04% | 2,321,195 |
| Jun 25, 2025 | 24.33 | 24.35 | 24.32 | 24.35 | 24.27 | 0.08% | 1,597,774 |
| Jun 24, 2025 | 24.31 | 24.34 | 24.31 | 24.33 | 24.25 | 0.08% | 1,900,316 |
| Jun 23, 2025 | 24.30 | 24.33 | 24.29 | 24.31 | 24.23 | 0.08% | 3,454,003 |
| Jun 20, 2025 | 24.27 | 24.29 | 24.26 | 24.29 | 24.21 | 0.08% | 1,598,291 |
| Jun 18, 2025 | 24.27 | 24.29 | 24.26 | 24.27 | 24.19 | 0.04% | 1,927,699 |
| Jun 17, 2025 | 24.26 | 24.26 | 24.24 | 24.26 | 24.18 | 0.04% | 2,809,003 |
| Jun 16, 2025 | 24.25 | 24.26 | 24.24 | 24.25 | 24.17 | 0.04% | 2,429,117 |
| Jun 13, 2025 | 24.26 | 24.26 | 24.23 | 24.24 | 24.16 | -0.08% | 2,034,700 |
| Jun 12, 2025 | 24.26 | 24.27 | 24.25 | 24.26 | 24.18 | 0.04% | 4,072,340 |
| Jun 11, 2025 | 24.23 | 24.25 | 24.22 | 24.25 | 24.17 | 0.17% | 2,616,074 |
| Jun 10, 2025 | 24.22 | 24.22 | 24.20 | 24.21 | 24.13 | - | 3,250,634 |
| Jun 9, 2025 | 24.19 | 24.21 | 24.19 | 24.21 | 24.13 | 0.08% | 5,751,155 |
| Jun 6, 2025 | 24.20 | 24.21 | 24.19 | 24.19 | 24.11 | -0.21% | 2,345,691 |
| Jun 5, 2025 | 24.25 | 24.26 | 24.23 | 24.24 | 24.16 | -0.04% | 3,590,715 |
| Jun 4, 2025 | 24.23 | 24.26 | 24.23 | 24.25 | 24.17 | 0.12% | 2,298,948 |
| Jun 3, 2025 | 24.23 | 24.23 | 24.21 | 24.22 | 24.14 | 0.04% | 3,312,378 |
| Jun 2, 2025 | 24.23 | 24.23 | 24.21 | 24.21 | 24.13 | -0.45% | 2,303,332 |
| May 30, 2025 | 24.30 | 24.32 | 24.30 | 24.32 | 24.15 | 0.08% | 3,278,396 |
| May 29, 2025 | 24.28 | 24.30 | 24.28 | 24.30 | 24.13 | 0.12% | 1,721,580 |
| May 28, 2025 | 24.28 | 24.28 | 24.26 | 24.27 | 24.11 | -0.08% | 1,803,729 |
| May 27, 2025 | 24.29 | 24.29 | 24.27 | 24.29 | 24.12 | - | 2,812,631 |
| May 23, 2025 | 24.30 | 24.30 | 24.27 | 24.29 | 24.12 | 0.08% | 3,366,919 |
| May 22, 2025 | 24.27 | 24.27 | 24.25 | 24.27 | 24.11 | 0.12% | 2,157,864 |
| May 21, 2025 | 24.25 | 24.26 | 24.24 | 24.24 | 24.08 | -0.08% | 2,530,628 |
| May 20, 2025 | 24.26 | 24.27 | 24.25 | 24.26 | 24.10 | -0.04% | 1,795,725 |
| May 19, 2025 | 24.24 | 24.27 | 24.24 | 24.27 | 24.11 | 0.08% | 2,074,968 |
| May 16, 2025 | 24.27 | 24.28 | 24.25 | 24.25 | 24.09 | - | 3,957,965 |
| May 15, 2025 | 24.25 | 24.26 | 24.23 | 24.25 | 24.09 | 0.12% | 2,929,229 |