Skip to main content
logo
Schwab Short-Term US Treasury ETF (SCHO)
NYSEARCA: SCHO · Real-Time Price · USD
24.10
+0.01 (0.04%)
Jul 17, 2026, 4:00 PM EDT - Market closed

SCHO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202624.1124.1224.0924.1024.100.04%2,164,215
Jul 16, 202624.0924.1024.0924.0924.09-0.04%2,083,280
Jul 15, 202624.0924.1124.0924.1024.100.08%2,520,473
Jul 14, 202624.0724.0924.0624.0824.080.12%2,003,029
Jul 13, 202624.0524.0624.0424.0524.05-0.08%2,937,730
Jul 10, 202624.0824.0824.0624.0724.07-0.04%3,125,796
Jul 9, 202624.0624.0824.0624.0824.080.08%2,401,497
Jul 8, 202624.0624.0624.0424.0624.06-3,018,642
Jul 7, 202624.0824.0924.0624.0624.06-0.12%3,108,513
Jul 6, 202624.0924.0924.0824.0924.09-2,986,445
Jul 2, 202624.0724.0924.0724.0924.090.17%2,550,198
Jul 1, 202624.0524.0724.0424.0524.05-0.05%3,406,201
Jun 30, 202624.1524.1524.1324.1424.06-0.08%3,531,351
Jun 29, 202624.1624.1624.1524.1624.080.04%2,352,111
Jun 26, 202624.1524.1624.1524.1524.070.08%2,693,785
Jun 25, 202624.1424.1524.1324.1324.05-3,111,935
Jun 24, 202624.1124.1324.1124.1324.050.17%3,432,312
Jun 23, 202624.1024.1124.0924.0924.01-6,852,234
Jun 22, 202624.0824.0924.0824.0924.01-0.04%2,637,207
Jun 18, 202624.1124.1224.1024.1024.020.08%2,695,221
Jun 17, 202624.1424.1524.0724.0824.00-0.29%10,141,772
Jun 16, 202624.1324.1524.1324.1524.070.08%1,922,456
Jun 15, 202624.1424.1524.1324.1324.050.04%2,933,459
Jun 12, 202624.1224.1324.1124.1224.04-4,595,842
Jun 11, 202624.0824.1324.0824.1224.040.17%3,634,223
Jun 10, 202624.0924.1024.0824.0824.00-4,160,605
Jun 9, 202624.0824.1024.0824.0824.000.04%5,199,090
Jun 8, 202624.0824.0924.0724.0723.990.04%5,336,913
Jun 5, 202624.0824.0824.0624.0623.98-0.21%3,330,761
Jun 4, 202624.1224.1224.1124.1124.030.08%4,004,971
Jun 3, 202624.0924.1024.0924.0924.01-0.04%4,412,424
Jun 2, 202624.1124.1224.1024.1024.02-0.04%2,397,340
Jun 1, 202624.1024.1224.0824.1124.03-0.07%4,647,893
May 29, 202624.1924.2024.1824.2024.050.04%2,760,446
May 28, 202624.1724.2024.1724.1924.040.04%3,167,301
May 27, 202624.1724.1824.1724.1824.030.04%2,604,040
May 26, 202624.1624.1724.1524.1724.020.17%2,937,342
May 22, 202624.1624.1624.1224.1323.98-0.08%3,866,094
May 21, 202624.1324.1524.1224.1524.00-6,266,834
May 20, 202624.1124.1624.1124.1524.000.17%16,954,608
May 19, 202624.1224.1324.1024.1123.96-0.12%4,014,931
May 18, 202624.1324.1524.1224.1423.990.04%3,343,577
May 15, 202624.1324.1424.1224.1323.98-0.08%2,712,791
May 14, 202624.1724.1824.1524.1524.00-3,778,334
May 13, 202624.1624.1824.1424.1524.00-2,540,404
May 12, 202624.1624.1624.1524.1524.00-0.12%2,601,965
May 11, 202624.1924.1924.1724.1824.03-0.08%2,821,256
May 8, 202624.2024.2024.1924.2024.050.12%2,726,333
May 7, 202624.2124.2124.1724.1724.02-0.08%2,712,662
May 6, 202624.1924.2024.1824.1924.040.12%3,038,099