Schwab Short-Term US Treasury ETF (SCHO)
NYSEARCA: SCHO · Real-Time Price · USD
23.89
-0.02 (-0.08%)
At close: Sep 18, 2026, 4:00 PM EDT
23.89
0.00 (0.00%)
After-hours: Sep 18, 2026, 8:00 PM EDT
SCHO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 23.90 | 23.90 | 23.88 | 23.89 | 23.89 | -0.08% | 3,177,566 |
| Sep 17, 2026 | 23.91 | 23.92 | 23.90 | 23.91 | 23.91 | 0.13% | 2,767,783 |
| Sep 16, 2026 | 23.92 | 23.94 | 23.88 | 23.88 | 23.88 | -0.13% | 4,457,000 |
| Sep 15, 2026 | 23.91 | 23.92 | 23.90 | 23.91 | 23.91 | -0.04% | 4,066,377 |
| Sep 14, 2026 | 23.92 | 23.93 | 23.90 | 23.92 | 23.92 | - | 4,242,575 |
| Sep 11, 2026 | 23.94 | 23.95 | 23.91 | 23.92 | 23.92 | -0.04% | 5,329,356 |
| Sep 10, 2026 | 23.97 | 23.97 | 23.93 | 23.93 | 23.93 | -0.29% | 8,261,405 |
| Sep 9, 2026 | 24.00 | 24.01 | 23.99 | 24.00 | 24.00 | -0.04% | 2,732,302 |
| Sep 8, 2026 | 24.02 | 24.02 | 24.00 | 24.01 | 24.01 | -0.04% | 3,521,272 |
| Sep 4, 2026 | 24.01 | 24.02 | 24.00 | 24.02 | 24.02 | 0.04% | 2,892,815 |
| Sep 3, 2026 | 24.02 | 24.03 | 24.01 | 24.01 | 24.01 | 0.08% | 5,715,811 |
| Sep 2, 2026 | 24.00 | 24.00 | 23.99 | 23.99 | 23.99 | - | 5,170,600 |
| Sep 1, 2026 | 24.00 | 24.00 | 23.98 | 23.99 | 23.99 | -0.07% | 4,774,634 |
| Aug 31, 2026 | 24.07 | 24.07 | 24.06 | 24.07 | 24.01 | - | 8,548,221 |
| Aug 28, 2026 | 24.10 | 24.12 | 24.05 | 24.07 | 24.01 | -0.17% | 11,335,191 |
| Aug 27, 2026 | 24.11 | 24.12 | 24.10 | 24.11 | 24.05 | 0.04% | 19,912,756 |
| Aug 26, 2026 | 24.12 | 24.12 | 24.10 | 24.10 | 24.04 | -0.08% | 30,203,031 |
| Aug 25, 2026 | 24.10 | 24.12 | 24.10 | 24.12 | 24.06 | 0.12% | 28,172,049 |
| Aug 24, 2026 | 24.09 | 24.10 | 24.09 | 24.09 | 24.03 | -0.04% | 2,809,286 |
| Aug 21, 2026 | 24.10 | 24.11 | 24.08 | 24.10 | 24.04 | - | 4,191,614 |
| Aug 20, 2026 | 24.10 | 24.11 | 24.09 | 24.10 | 24.04 | -0.04% | 3,923,986 |
| Aug 19, 2026 | 24.11 | 24.11 | 24.09 | 24.11 | 24.05 | - | 8,814,217 |
| Aug 18, 2026 | 24.10 | 24.11 | 24.09 | 24.11 | 24.05 | 0.04% | 2,528,768 |
| Aug 17, 2026 | 24.09 | 24.11 | 24.09 | 24.10 | 24.04 | - | 2,959,723 |
| Aug 14, 2026 | 24.11 | 24.12 | 24.09 | 24.10 | 24.04 | - | 2,239,649 |
| Aug 13, 2026 | 24.10 | 24.11 | 24.09 | 24.10 | 24.04 | 0.08% | 2,319,097 |
| Aug 12, 2026 | 24.09 | 24.09 | 24.07 | 24.08 | 24.02 | 0.08% | 1,778,434 |
| Aug 11, 2026 | 24.06 | 24.07 | 24.05 | 24.06 | 24.00 | 0.04% | 3,173,082 |
| Aug 10, 2026 | 24.06 | 24.06 | 24.05 | 24.05 | 23.99 | -0.04% | 3,232,108 |
| Aug 7, 2026 | 24.07 | 24.08 | 24.06 | 24.06 | 24.00 | 0.08% | 3,490,505 |
| Aug 6, 2026 | 24.06 | 24.06 | 24.03 | 24.04 | 23.98 | -0.04% | 4,620,508 |
| Aug 5, 2026 | 24.05 | 24.06 | 24.04 | 24.05 | 23.99 | - | 6,759,593 |
| Aug 4, 2026 | 24.05 | 24.06 | 24.04 | 24.05 | 23.99 | 0.08% | 3,730,623 |
| Aug 3, 2026 | 24.03 | 24.03 | 24.02 | 24.03 | 23.97 | 0.05% | 2,462,974 |
| Jul 31, 2026 | 24.09 | 24.10 | 24.08 | 24.10 | 23.96 | -0.04% | 2,376,934 |
| Jul 30, 2026 | 24.10 | 24.11 | 24.10 | 24.11 | 23.97 | 0.08% | 2,142,164 |
| Jul 29, 2026 | 24.07 | 24.11 | 24.06 | 24.09 | 23.95 | 0.04% | 3,929,542 |
| Jul 28, 2026 | 24.08 | 24.09 | 24.07 | 24.08 | 23.94 | 0.08% | 2,136,141 |
| Jul 27, 2026 | 24.05 | 24.07 | 24.05 | 24.06 | 23.92 | - | 2,578,618 |
| Jul 24, 2026 | 24.04 | 24.06 | 24.04 | 24.06 | 23.92 | 0.08% | 2,199,415 |
| Jul 23, 2026 | 24.04 | 24.04 | 24.03 | 24.04 | 23.90 | -0.04% | 2,331,121 |
| Jul 22, 2026 | 24.06 | 24.07 | 24.05 | 24.05 | 23.91 | -0.04% | 2,379,577 |
| Jul 21, 2026 | 24.08 | 24.08 | 24.06 | 24.06 | 23.92 | -0.12% | 2,074,556 |
| Jul 20, 2026 | 24.09 | 24.10 | 24.07 | 24.09 | 23.95 | -0.04% | 2,457,749 |
| Jul 17, 2026 | 24.11 | 24.12 | 24.09 | 24.10 | 23.96 | 0.04% | 2,164,864 |
| Jul 16, 2026 | 24.09 | 24.10 | 24.09 | 24.09 | 23.95 | -0.04% | 2,094,821 |
| Jul 15, 2026 | 24.09 | 24.11 | 24.09 | 24.10 | 23.96 | 0.08% | 2,561,895 |
| Jul 14, 2026 | 24.07 | 24.09 | 24.06 | 24.08 | 23.94 | 0.12% | 2,005,498 |
| Jul 13, 2026 | 24.05 | 24.06 | 24.04 | 24.05 | 23.91 | -0.08% | 2,958,526 |
| Jul 10, 2026 | 24.08 | 24.08 | 24.06 | 24.07 | 23.93 | -0.04% | 3,126,627 |