Skip to main content
logo
Schwab Short-Term US Treasury ETF (SCHO)
NYSEARCA: SCHO · Real-Time Price · USD
24.07
-0.04 (-0.17%)
At close: Aug 28, 2026, 4:00 PM EDT
24.07
0.00 (0.00%)
After-hours: Aug 28, 2026, 8:00 PM EDT

SCHO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202624.1024.1224.0524.0724.07-0.17%11,315,905
Aug 27, 202624.1124.1224.1024.1124.110.04%19,863,328
Aug 26, 202624.1224.1224.1024.1024.10-0.08%30,184,444
Aug 25, 202624.1024.1224.1024.1224.120.12%28,170,672
Aug 24, 202624.0924.1024.0924.0924.09-0.04%2,752,984
Aug 21, 202624.1024.1124.0824.1024.10-4,190,837
Aug 20, 202624.1024.1124.0924.1024.10-0.04%3,896,957
Aug 19, 202624.1124.1124.0924.1124.11-8,802,998
Aug 18, 202624.1024.1124.0924.1124.110.04%2,511,977
Aug 17, 202624.0924.1124.0924.1024.10-2,931,166
Aug 14, 202624.1124.1224.0924.1024.10-2,217,384
Aug 13, 202624.1024.1124.0924.1024.100.08%2,317,662
Aug 12, 202624.0924.0924.0724.0824.080.08%1,778,317
Aug 11, 202624.0624.0724.0524.0624.060.04%3,163,856
Aug 10, 202624.0624.0624.0524.0524.05-0.04%3,121,795
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