Schwab Short-Term US Treasury ETF (SCHO)
NYSEARCA: SCHO · Real-Time Price · USD
24.20
+0.01 (0.04%)
At close: May 29, 2026, 4:00 PM EDT
24.20
0.00 (0.00%)
After-hours: May 29, 2026, 8:00 PM EDT
SCHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 24.19 | 24.20 | 24.18 | 24.20 | 24.20 | 0.04% | 2,760,424 |
| May 28, 2026 | 24.17 | 24.20 | 24.17 | 24.19 | 24.19 | 0.04% | 3,139,292 |
| May 27, 2026 | 24.17 | 24.18 | 24.17 | 24.18 | 24.18 | 0.04% | 2,583,777 |
| May 26, 2026 | 24.16 | 24.17 | 24.15 | 24.17 | 24.17 | 0.17% | 2,921,931 |
| May 22, 2026 | 24.16 | 24.16 | 24.12 | 24.13 | 24.13 | -0.08% | 3,857,897 |
| May 21, 2026 | 24.13 | 24.15 | 24.12 | 24.15 | 24.15 | - | 6,263,823 |
| May 20, 2026 | 24.11 | 24.16 | 24.11 | 24.15 | 24.15 | 0.17% | 16,943,137 |
| May 19, 2026 | 24.12 | 24.13 | 24.10 | 24.11 | 24.11 | -0.12% | 4,013,628 |
| May 18, 2026 | 24.13 | 24.15 | 24.12 | 24.14 | 24.14 | 0.04% | 3,343,076 |
| May 15, 2026 | 24.13 | 24.14 | 24.12 | 24.13 | 24.13 | -0.08% | 2,712,791 |
| May 14, 2026 | 24.17 | 24.18 | 24.15 | 24.15 | 24.15 | - | 3,778,334 |
| May 13, 2026 | 24.16 | 24.18 | 24.14 | 24.15 | 24.15 | - | 2,540,404 |
| May 12, 2026 | 24.16 | 24.16 | 24.15 | 24.15 | 24.15 | -0.12% | 2,601,965 |
| May 11, 2026 | 24.19 | 24.19 | 24.17 | 24.18 | 24.18 | -0.08% | 2,821,256 |
| May 8, 2026 | 24.20 | 24.20 | 24.19 | 24.20 | 24.20 | 0.12% | 2,726,333 |
| May 7, 2026 | 24.21 | 24.21 | 24.17 | 24.17 | 24.17 | -0.08% | 2,712,662 |
| May 6, 2026 | 24.19 | 24.20 | 24.18 | 24.19 | 24.19 | 0.12% | 3,038,099 |
| May 5, 2026 | 24.16 | 24.17 | 24.16 | 24.16 | 24.16 | 0.04% | 2,990,969 |
| May 4, 2026 | 24.17 | 24.17 | 24.13 | 24.15 | 24.15 | -0.12% | 3,481,693 |
| May 1, 2026 | 24.18 | 24.20 | 24.17 | 24.18 | 24.18 | 0.02% | 3,291,404 |
| Apr 30, 2026 | 24.24 | 24.25 | 24.24 | 24.25 | 24.17 | 0.08% | 2,679,928 |
| Apr 29, 2026 | 24.25 | 24.25 | 24.21 | 24.23 | 24.15 | -0.12% | 2,245,558 |
| Apr 28, 2026 | 24.26 | 24.26 | 24.25 | 24.26 | 24.18 | -0.04% | 2,438,177 |
| Apr 27, 2026 | 24.28 | 24.28 | 24.26 | 24.27 | 24.19 | - | 2,355,610 |
| Apr 24, 2026 | 24.26 | 24.28 | 24.25 | 24.27 | 24.19 | 0.08% | 2,026,606 |
| Apr 23, 2026 | 24.27 | 24.27 | 24.24 | 24.25 | 24.17 | -0.04% | 3,199,700 |
| Apr 22, 2026 | 24.27 | 24.27 | 24.26 | 24.26 | 24.18 | 0.04% | 2,984,024 |
| Apr 21, 2026 | 24.27 | 24.27 | 24.25 | 24.25 | 24.17 | -0.16% | 2,387,507 |
| Apr 20, 2026 | 24.29 | 24.29 | 24.28 | 24.29 | 24.21 | -0.04% | 2,348,078 |
| Apr 17, 2026 | 24.29 | 24.30 | 24.28 | 24.30 | 24.22 | 0.16% | 2,608,643 |
| Apr 16, 2026 | 24.26 | 24.26 | 24.25 | 24.26 | 24.18 | - | 2,449,144 |
| Apr 15, 2026 | 24.25 | 24.26 | 24.24 | 24.26 | 24.18 | 0.04% | 2,827,437 |
| Apr 14, 2026 | 24.24 | 24.26 | 24.24 | 24.25 | 24.17 | 0.04% | 4,289,108 |
| Apr 13, 2026 | 24.22 | 24.24 | 24.22 | 24.24 | 24.16 | 0.08% | 3,613,889 |
| Apr 10, 2026 | 24.23 | 24.24 | 24.22 | 24.22 | 24.14 | -0.04% | 2,258,951 |
| Apr 9, 2026 | 24.22 | 24.25 | 24.22 | 24.23 | 24.15 | 0.04% | 4,341,711 |
| Apr 8, 2026 | 24.25 | 24.25 | 24.22 | 24.22 | 24.14 | 0.04% | 3,432,207 |
| Apr 7, 2026 | 24.19 | 24.22 | 24.18 | 24.21 | 24.14 | 0.12% | 3,784,235 |
| Apr 6, 2026 | 24.19 | 24.20 | 24.18 | 24.18 | 24.11 | -0.12% | 5,532,364 |
| Apr 2, 2026 | 24.20 | 24.22 | 24.19 | 24.21 | 24.14 | 0.04% | 2,805,350 |
| Apr 1, 2026 | 24.20 | 24.21 | 24.19 | 24.20 | 24.13 | 0.02% | 4,984,039 |
| Mar 31, 2026 | 24.28 | 24.29 | 24.27 | 24.27 | 24.12 | 0.08% | 4,102,637 |
| Mar 30, 2026 | 24.24 | 24.27 | 24.24 | 24.25 | 24.10 | 0.17% | 3,322,286 |
| Mar 27, 2026 | 24.19 | 24.22 | 24.18 | 24.21 | 24.06 | 0.17% | 3,363,522 |
| Mar 26, 2026 | 24.21 | 24.21 | 24.17 | 24.17 | 24.02 | -0.21% | 3,421,818 |
| Mar 25, 2026 | 24.23 | 24.23 | 24.21 | 24.22 | 24.07 | 0.04% | 2,301,255 |
| Mar 24, 2026 | 24.21 | 24.22 | 24.18 | 24.21 | 24.06 | -0.12% | 4,090,358 |
| Mar 23, 2026 | 24.21 | 24.25 | 24.20 | 24.24 | 24.09 | 0.12% | 4,073,259 |
| Mar 20, 2026 | 24.22 | 24.22 | 24.19 | 24.21 | 24.06 | -0.16% | 3,207,242 |
| Mar 19, 2026 | 24.23 | 24.26 | 24.21 | 24.25 | 24.10 | -0.04% | 5,097,655 |