Skip to main content
Schwab Short-Term US Treasury ETF (SCHO)
NYSEARCA: SCHO · Real-Time Price · USD
24.22
+0.04 (0.17%)
At close: Feb 21, 2025, 4:00 PM
24.23
+0.01 (0.04%)
After-hours: Feb 21, 2025, 5:46 PM EST

SCHO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.1924.2224.1824.2224.220.17%2,187,250
Feb 20, 202524.1824.1824.1724.1824.180.04%1,384,090
Feb 19, 202524.1624.1724.1524.1724.170.04%2,255,484
Feb 18, 202524.1524.1724.1524.1624.16-2,798,203
Feb 14, 202524.1724.1824.1624.1624.160.08%2,221,424
Feb 13, 202524.1324.1424.1224.1424.140.17%2,841,047
Feb 12, 202524.1124.1124.1024.1024.10-0.12%1,856,161
Feb 11, 202524.1424.1424.1324.1324.13-0.08%2,012,699
Feb 10, 202524.1524.1524.1424.1524.150.04%2,256,913
Feb 7, 202524.1524.1524.1324.1424.14-0.08%2,062,663
Feb 6, 202524.1624.1724.1524.1624.16-0.04%2,842,598
Feb 5, 202524.1624.1824.1524.1724.170.12%3,008,483
Feb 4, 202524.1224.1524.1224.1424.14-2,686,466
Feb 3, 202524.1324.1524.1224.1424.14-0.41%2,686,889
Jan 31, 202524.2524.2524.2324.2424.140.04%2,899,938
Jan 30, 202524.2424.2424.2324.2324.130.04%1,833,460
Jan 29, 202524.2424.2424.2124.2224.12-0.04%2,183,100
Jan 28, 202524.2324.2424.2224.2324.13-0.04%3,065,074
Jan 27, 202524.2424.2424.2224.2424.140.17%2,243,912
Jan 24, 202524.2024.2124.1924.2024.100.04%2,357,948
Jan 23, 202524.1824.1924.1724.1924.090.08%2,157,390
Jan 22, 202524.1924.1924.1724.1724.07-0.08%2,154,118
Jan 21, 202524.1924.1924.1724.1924.090.08%1,863,251
Jan 17, 202524.1924.1924.1724.1724.07-0.08%2,672,936
Jan 16, 202524.1624.1924.1524.1924.090.08%3,165,682
Jan 15, 202524.1624.1724.1524.1724.070.25%2,508,523
Jan 14, 202524.1224.1224.1124.1124.010.04%2,425,197
Jan 13, 202524.1124.1124.1024.1024.00-2,162,723
Jan 10, 202524.1424.1424.1024.1024.00-0.21%3,223,483
Jan 8, 202524.1524.1624.1424.1524.050.08%1,702,736
Jan 7, 202524.1524.1524.1224.1324.03-0.08%2,230,692
Jan 6, 202524.1424.1524.1324.1524.050.04%2,752,903
Jan 3, 202524.1624.1624.1424.1424.04-2,971,109
Jan 2, 202524.1624.1624.1324.1424.040.33%2,314,971
Dec 31, 202424.1424.1524.0624.0623.96-0.25%2,497,796
Dec 30, 202424.1224.1324.1224.1224.020.08%1,897,628
Dec 27, 202424.1124.1124.0924.1024.000.04%1,990,610
Dec 26, 202424.0724.0924.0724.0923.990.04%1,579,729
Dec 24, 202424.0724.0924.0724.0823.980.04%874,926
Dec 23, 202424.0924.0924.0724.0723.97-0.08%3,385,644
Dec 20, 202424.1024.1124.0824.0923.99-0.29%2,578,125
Dec 19, 202424.1624.1624.1524.1623.980.04%2,340,638
Dec 18, 202424.1924.2024.1324.1523.97-0.12%2,205,455
Dec 17, 202424.1824.1924.1724.1824.000.04%2,034,667
Dec 16, 202424.1924.1924.1724.1723.99-0.04%1,756,051
Dec 13, 202424.2024.2024.1724.1824.00-0.04%1,590,926
Dec 12, 202424.2124.2124.1924.1924.01-0.08%1,413,925
Dec 11, 202424.2124.2324.2024.2124.03-2,024,360
Dec 10, 202424.2024.2124.1924.2124.03-0.04%1,803,137
Dec 9, 202424.2224.2224.2124.2224.04-1,971,171
Dec 6, 202424.2224.2324.2124.2224.040.12%2,517,626
Dec 5, 202424.1824.1924.1724.1924.01-0.04%1,971,342
Dec 4, 202424.1624.2024.1524.2024.020.12%3,078,656
Dec 3, 202424.1824.1824.1624.1723.99-2,104,811
Dec 2, 202424.1424.1724.1424.1723.99-0.33%3,111,377
Nov 29, 202424.2424.2524.2324.2523.990.12%991,007
Nov 27, 202424.2224.2324.2124.2223.960.08%2,718,933
Nov 26, 202424.2024.2024.1824.2023.94-2,085,180
Nov 25, 202424.1824.2024.1824.2023.940.17%2,428,991
Nov 22, 202424.1624.1724.1524.1623.90-1,567,948
Nov 21, 202424.1624.1724.1524.1623.90-0.04%2,026,005
Nov 20, 202424.1724.1724.1624.1723.91-2,028,578
Nov 19, 202424.1924.1924.1724.1723.910.04%1,939,484
Nov 18, 202424.1724.1724.1524.1623.90-1,669,378
Nov 15, 202424.1424.1724.1224.1623.900.08%1,978,178
Nov 14, 202424.1724.1724.1224.1423.88-0.08%1,866,551
Nov 13, 202424.1724.1724.1524.1623.900.17%1,725,135
Nov 12, 202424.1424.1424.1224.1223.87-0.12%1,483,060
Nov 11, 202424.1524.1524.1424.1523.89-0.08%1,991,452
Nov 8, 202424.1824.1924.1624.1723.91-1,916,710
Nov 7, 202424.1724.1824.1524.1723.910.12%2,562,106
Nov 6, 202424.1324.1524.1324.1423.88-0.17%2,181,949
Nov 5, 202424.1824.1824.1524.1823.92-2,363,854
Nov 4, 202424.1924.2024.1724.1823.920.08%2,342,451
Nov 1, 202424.2124.2124.1524.1623.90-0.41%2,257,470
Oct 31, 202424.2524.2724.2424.2623.910.04%1,264,184
Oct 30, 202424.2824.2924.2524.2523.90-0.12%1,360,628
Oct 29, 202424.2624.2824.2524.2823.930.04%1,336,959
Oct 28, 202424.2924.2924.2624.2723.92-1,475,283
Oct 25, 202424.3124.3124.2724.2723.92-0.04%1,916,926
Oct 24, 202424.2824.3024.2824.2823.93-1,239,117
Oct 23, 202424.2924.2924.2724.2823.93-0.04%1,696,222
Oct 22, 202424.2924.3124.2824.2923.94-1,299,642
Oct 21, 202424.3124.3224.2924.2923.94-0.12%1,330,988
Oct 18, 202424.3224.3324.3224.3223.970.04%1,562,727
Oct 17, 202424.3024.3124.3024.3123.96-0.04%1,266,789
Oct 16, 202424.3224.3324.3224.3223.97-1,843,023
Oct 15, 202424.3224.3324.3124.3223.970.12%1,313,487
Oct 14, 202424.2924.3024.2824.2923.94-0.12%1,430,093
Oct 11, 202424.3024.3224.3024.3223.970.10%2,183,958
Oct 10, 202424.2924.3024.2724.3023.950.08%11,181,302
Oct 9, 202424.2924.2924.2724.2823.93-0.08%8,996,160
Oct 8, 202424.2824.3024.2824.3023.950.04%2,060,282
Oct 7, 202424.2824.2924.2724.2923.94-0.08%3,145,930
Oct 4, 202424.3324.3424.3024.3123.96-0.37%4,105,054
Oct 3, 202424.4124.4124.3924.4024.05-0.12%2,637,092
Oct 2, 202424.4224.4324.4124.4324.07-0.06%2,692,990
Oct 1, 202424.4324.4524.4324.4424.09-0.20%4,883,964
Sep 30, 202424.5124.5224.4924.4924.06-0.14%2,917,548
Sep 27, 202424.5124.5324.5124.5324.100.14%1,331,210