Skip to main content
logo
Schwab Short-Term US Treasury ETF (SCHO)
NYSEARCA: SCHO · Real-Time Price · USD
24.06
+0.02 (0.08%)
Aug 7, 2026, 4:00 PM EDT - Market closed

SCHO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202624.0724.0824.0624.0624.060.08%3,487,275
Aug 6, 202624.0624.0624.0324.0424.04-0.04%4,616,053
Aug 5, 202624.0524.0624.0424.0524.05-6,759,573
Aug 4, 202624.0524.0624.0424.0524.050.08%3,730,260
Aug 3, 202624.0324.0324.0224.0324.030.05%2,462,974
Jul 31, 202624.0924.1024.0824.1024.02-0.04%2,376,934
Jul 30, 202624.1024.1124.1024.1124.030.08%2,142,164
Jul 29, 202624.0724.1124.0624.0924.010.04%3,929,542
Jul 28, 202624.0824.0924.0724.0824.000.08%2,136,141
Jul 27, 202624.0524.0724.0524.0623.98-2,578,618
Jul 24, 202624.0424.0624.0424.0623.980.08%2,199,415
Jul 23, 202624.0424.0424.0324.0423.96-0.04%2,331,121
Jul 22, 202624.0624.0724.0524.0523.97-0.04%2,379,577
Jul 21, 202624.0824.0824.0624.0623.98-0.12%2,074,556
Jul 20, 202624.0924.1024.0724.0924.01-0.04%2,457,749
Jul 17, 202624.1124.1224.0924.1024.020.04%2,164,864
Jul 16, 202624.0924.1024.0924.0924.01-0.04%2,094,821
Jul 15, 202624.0924.1124.0924.1024.020.08%2,561,895
Jul 14, 202624.0724.0924.0624.0824.000.12%2,005,498
Jul 13, 202624.0524.0624.0424.0523.97-0.08%2,958,526
Jul 10, 202624.0824.0824.0624.0723.99-0.04%3,126,627
Jul 9, 202624.0624.0824.0624.0824.000.08%2,407,754
Jul 8, 202624.0624.0624.0424.0623.98-3,021,372
Jul 7, 202624.0824.0924.0624.0623.98-0.12%3,111,051
Jul 6, 202624.0924.0924.0824.0924.01-2,986,602
Jul 2, 202624.0724.0924.0724.0924.010.17%2,552,765
Jul 1, 202624.0524.0724.0424.0523.97-0.05%3,406,201
Jun 30, 202624.1524.1524.1324.1423.98-0.08%3,531,351
Jun 29, 202624.1624.1624.1524.1624.000.04%2,352,111
Jun 26, 202624.1524.1624.1524.1523.990.08%2,693,785
Jun 25, 202624.1424.1524.1324.1323.97-3,111,935
Jun 24, 202624.1124.1324.1124.1323.970.17%3,432,312
Jun 23, 202624.1024.1124.0924.0923.93-6,852,234
Jun 22, 202624.0824.0924.0824.0923.93-0.04%2,637,207
Jun 18, 202624.1124.1224.1024.1023.940.08%2,695,221
Jun 17, 202624.1424.1524.0724.0823.92-0.29%10,141,772
Jun 16, 202624.1324.1524.1324.1523.990.08%1,922,456
Jun 15, 202624.1424.1524.1324.1323.970.04%2,933,459
Jun 12, 202624.1224.1324.1124.1223.96-4,595,842
Jun 11, 202624.0824.1324.0824.1223.960.17%3,634,223
Jun 10, 202624.0924.1024.0824.0823.92-4,160,605
Jun 9, 202624.0824.1024.0824.0823.920.04%5,199,090
Jun 8, 202624.0824.0924.0724.0723.910.04%5,336,913
Jun 5, 202624.0824.0824.0624.0623.90-0.21%3,330,761
Jun 4, 202624.1224.1224.1124.1123.950.08%4,004,971
Jun 3, 202624.0924.1024.0924.0923.93-0.04%4,412,424
Jun 2, 202624.1124.1224.1024.1023.94-0.04%2,397,340
Jun 1, 202624.1024.1224.0824.1123.95-0.07%4,647,893
May 29, 202624.1924.2024.1824.2023.970.04%2,760,446
May 28, 202624.1724.2024.1724.1923.960.04%3,167,301