Skip to main content
Schwab Short-Term US Treasury ETF (SCHO)
NYSEARCA: SCHO · Real-Time Price · USD
24.26
+0.01 (0.04%)
At close: Oct 31, 2024, 4:00 PM
24.24
-0.02 (-0.08%)
After-hours: Oct 31, 2024, 5:25 PM EDT

SCHO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202424.2524.2724.2424.2624.260.04%1,227,792
Oct 30, 202424.2824.2924.2524.2524.25-0.12%1,360,628
Oct 29, 202424.2624.2824.2524.2824.280.04%1,337,000
Oct 28, 202424.2924.2924.2624.2724.27-1,475,283
Oct 25, 202424.3124.3124.2724.2724.27-0.04%1,916,926
Oct 24, 202424.2824.3024.2824.2824.28-1,239,117
Oct 23, 202424.2924.2924.2724.2824.28-0.04%1,696,222
Oct 22, 202424.2924.3124.2824.2924.29-1,299,642
Oct 21, 202424.3124.3224.2924.2924.29-0.12%1,331,000
Oct 18, 202424.3224.3324.3224.3224.320.04%1,562,727
Oct 17, 202424.3024.3124.3024.3124.31-0.04%1,266,800
Oct 16, 202424.3224.3324.3224.3224.32-1,843,023
Oct 15, 202424.3224.3324.3124.3224.320.12%1,313,500
Oct 14, 202424.2924.3024.2824.2924.29-0.12%1,430,100
Oct 11, 202424.3024.3224.3024.3224.320.08%2,184,000
Oct 10, 202424.2924.3024.2724.3024.300.08%11,181,400
Oct 9, 202424.2924.2924.2724.2824.28-0.08%8,996,200
Oct 8, 202424.2824.3024.2824.3024.300.04%2,060,282
Oct 7, 202424.2824.2924.2724.2924.29-0.08%3,146,000
Oct 4, 202424.3324.3424.3024.3124.31-0.37%4,105,054
Oct 3, 202424.4124.4124.3924.4024.40-0.12%2,637,092
Oct 2, 202424.4224.4324.4124.4324.43-0.04%2,693,000
Oct 1, 202424.4324.4524.4324.4424.44-0.20%4,884,000
Sep 30, 202424.5124.5224.4924.4924.41-0.16%2,917,600
Sep 27, 202424.5124.5324.5124.5324.450.16%1,331,210
Sep 26, 202424.5124.5124.4924.4924.41-0.12%1,545,200
Sep 25, 202424.5324.5324.5224.5224.44-0.04%1,999,446
Sep 24, 202424.5224.5424.5024.5324.450.08%2,035,804
Sep 23, 202424.5024.5224.4924.5124.43-1,756,682
Sep 20, 202424.4924.5224.4824.5124.430.04%1,213,000
Sep 19, 202424.4824.5024.4824.5024.420.08%1,705,048
Sep 18, 202424.4824.5224.4724.4824.40-0.04%1,912,800
Sep 17, 202424.4924.5024.4824.4924.41-0.08%1,811,400
Sep 16, 202424.5024.5124.4924.5124.430.08%1,421,200
Sep 13, 202424.5024.5024.4824.4924.410.12%1,490,822
Sep 12, 202424.4624.4624.4324.4624.38-2,079,888
Sep 11, 202424.4524.4824.4424.4624.38-0.04%2,325,000
Sep 10, 202424.4424.4724.4424.4724.390.16%3,497,800
Sep 9, 202424.4324.4424.4224.4324.35-0.04%3,206,400
Sep 6, 202424.4224.4624.3924.4424.360.21%2,888,674
Sep 5, 202424.4024.4024.3724.3924.310.04%2,404,422
Sep 4, 202424.3424.3924.3424.3824.300.21%2,230,200
Sep 3, 202424.3224.3424.3224.3324.25-0.25%4,263,200
Aug 30, 202424.4024.4124.3924.3924.22-0.04%1,373,000
Aug 29, 202424.4024.4024.3924.4024.22-2,301,800
Aug 28, 202424.4024.4124.4024.4024.23-2,454,000
Aug 27, 202424.3824.4124.3824.4024.220.08%2,023,862
Aug 26, 202424.4024.4124.3824.3824.21-0.08%1,440,646
Aug 23, 202424.3624.4024.3524.4024.220.21%2,162,446
Aug 22, 202424.3624.3624.3424.3524.17-0.12%1,540,262
Aug 21, 202424.3624.3924.3424.3824.210.16%1,761,200
Aug 20, 202424.3424.3524.3324.3424.170.12%1,885,006
Aug 19, 202424.3124.3224.3124.3124.14-2,089,374
Aug 16, 202424.3124.3224.2924.3124.140.08%1,356,066
Aug 15, 202424.3024.3024.2824.2924.11-0.25%2,174,200
Aug 14, 202424.3424.3624.3324.3524.17-2,078,242
Aug 13, 202424.3524.3524.3424.3524.170.16%3,180,032
Aug 12, 202424.2924.3224.2924.3124.140.08%1,361,488
Aug 9, 202424.3124.3124.2924.2924.12-2,547,616
Aug 8, 202424.2724.3024.2724.2924.11-0.08%3,490,678
Aug 7, 202424.3124.3224.2924.3124.13-3,509,058
Aug 6, 202424.3424.3424.3024.3124.14-0.16%3,184,600
Aug 5, 202424.4224.4224.3324.3524.17-0.04%6,149,672
Aug 2, 202424.3224.3624.3124.3624.180.58%2,599,400
Aug 1, 202424.1824.2224.1824.2224.04-0.16%2,461,276
Jul 31, 202424.2324.2624.2124.2624.000.17%2,964,800
Jul 30, 202424.2124.2224.2024.2223.960.08%1,653,010
Jul 29, 202424.2124.2124.2024.2023.94-1,845,200
Jul 26, 202424.2024.2124.1924.2023.940.12%1,027,600
Jul 25, 202424.1724.1924.1624.1723.91-1,723,800
Jul 24, 202424.1824.1924.1724.1723.910.04%1,562,240
Jul 23, 202424.1524.1624.1524.1623.900.08%1,346,600
Jul 22, 202424.1424.1524.1324.1423.88-0.04%1,398,200
Jul 19, 202424.1524.1524.1424.1523.89-1,137,494
Jul 18, 202424.1524.1724.1524.1523.89-0.08%1,737,600
Jul 17, 202424.1524.1724.1524.1723.910.04%1,627,400
Jul 16, 202424.1524.1624.1424.1623.900.04%2,468,826
Jul 15, 202424.1524.1624.1424.1523.89-1,803,602
Jul 12, 202424.1324.1524.1324.1523.890.17%1,776,000
Jul 11, 202424.1124.1224.1124.1123.850.21%2,033,422
Jul 10, 202424.0724.0724.0624.0623.800.04%1,858,454
Jul 9, 202424.0524.0624.0424.0523.79-2,280,636
Jul 8, 202424.0624.0624.0524.0523.79-2,252,622
Jul 5, 202424.0424.0624.0424.0523.790.17%1,531,432
Jul 3, 202423.9924.0223.9924.0123.760.13%780,400
Jul 2, 202423.9823.9923.9823.9823.730.04%1,543,200
Jul 1, 202423.9623.9723.9523.9723.71-0.42%2,730,400
Jun 28, 202424.0824.0924.0624.0723.730.08%1,501,852
Jun 27, 202424.0524.0724.0524.0523.720.04%1,255,200
Jun 26, 202424.0524.0524.0424.0423.70-0.08%1,332,800
Jun 25, 202424.0624.0724.0524.0623.73-2,046,696
Jun 24, 202424.0624.0624.0524.0623.73-1,258,486
Jun 21, 202424.0624.0724.0524.0623.730.04%1,164,888
Jun 20, 202424.0424.0524.0424.0523.72-0.04%1,570,000
Jun 18, 202424.0524.0724.0524.0623.720.12%1,480,090
Jun 17, 202424.0424.0424.0224.0323.69-0.08%1,324,000
Jun 14, 202424.0524.0624.0524.0523.710.04%1,343,464
Jun 13, 202424.0324.0524.0324.0423.710.17%962,200
Jun 12, 202424.0424.0424.0024.0023.670.08%2,035,400
Jun 11, 202423.9623.9823.9623.9823.640.17%1,276,800