Schwab Long-Term U.S. Treasury ETF (SCHQ)
NYSEARCA: SCHQ · Real-Time Price · USD
31.60
-0.18 (-0.57%)
Jun 27, 2025, 4:00 PM - Market closed

SCHQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202531.6631.8531.5631.6031.60-0.57%285,168
Jun 26, 202531.6831.7831.5531.7831.780.44%359,402
Jun 25, 202531.5231.6431.4231.6431.640.06%186,183
Jun 24, 202531.3131.6631.3131.6231.620.64%286,215
Jun 23, 202531.4631.6231.4131.4231.420.42%311,708
Jun 20, 202531.1831.4031.1131.2931.29-0.13%516,929
Jun 18, 202531.4331.4931.2631.3331.330.06%2,152,740
Jun 17, 202531.1231.3431.0731.3131.311.13%359,910
Jun 16, 202531.1631.2730.9630.9630.96-0.83%192,145
Jun 13, 202531.3631.4031.0631.2231.22-0.95%430,473
Jun 12, 202531.4531.5231.3431.5231.521.12%306,178
Jun 11, 202531.0531.2531.0231.1731.170.39%563,621
Jun 10, 202531.1431.1630.9531.0531.050.42%405,379
Jun 9, 202530.7930.9930.7930.9230.920.13%689,103
Jun 6, 202531.0231.0730.8630.8830.88-1.18%452,290
Jun 5, 202531.3631.4231.2031.2531.25-0.06%886,849
Jun 4, 202531.0531.3431.0131.2731.271.56%447,001
Jun 3, 202530.9331.0330.7630.7930.79-0.13%389,142
Jun 2, 202530.9130.9530.7330.8330.83-1.31%563,554
May 30, 202531.2031.3031.1231.2431.090.19%1,272,902
May 29, 202531.0531.2331.0231.1831.040.81%499,435
May 28, 202530.9330.9730.8030.9330.79-0.42%563,028
May 27, 202530.9031.1430.8431.0630.921.24%652,766
May 23, 202530.7430.7530.5930.6830.540.26%347,059
May 22, 202530.3130.6130.2430.6030.460.46%761,299
May 21, 202530.6930.8130.3830.4630.32-1.55%3,630,053
May 20, 202530.9231.0030.8130.9430.80-0.64%289,931
May 19, 202530.7631.1630.7431.1431.00-0.29%452,514
May 16, 202531.4231.4231.2031.2331.090.19%214,036
May 15, 202531.0031.2330.9531.1731.030.87%431,966
May 14, 202531.0231.0730.8530.9030.76-0.58%328,531
May 13, 202531.1631.2030.9731.0830.94-0.38%296,464
May 12, 202531.2331.3731.1831.2031.06-0.89%356,784
May 9, 202531.4631.5531.4431.4831.330.16%225,783
May 8, 202531.7931.8131.4231.4331.28-1.07%3,714,896
May 7, 202531.7531.8631.7131.7731.620.44%267,472
May 6, 202531.4031.6331.3531.6331.480.25%215,770
May 5, 202531.5931.6031.4131.5531.40-0.50%254,452
May 2, 202531.7131.8231.6431.7131.56-0.91%435,867
May 1, 202532.2632.2631.9032.0031.85-0.28%215,828
Apr 30, 202532.3832.4732.0932.0931.82-1.29%753,379
Apr 29, 202532.2332.5232.2332.5132.240.77%220,141
Apr 28, 202532.0232.3032.0032.2631.990.50%202,638
Apr 25, 202532.1032.1531.9932.1031.830.72%190,463
Apr 24, 202531.7831.9031.7131.8731.600.92%265,974
Apr 23, 202532.0532.1331.5131.5831.310.93%378,700
Apr 22, 202531.3831.4631.2631.2931.030.55%269,460
Apr 21, 202531.3431.4931.1131.1230.86-1.55%342,298
Apr 17, 202531.8031.8531.5431.6131.34-0.82%296,075
Apr 16, 202531.7131.9531.6031.8731.600.52%1,951,604