Schwab Long-Term U.S. Treasury ETF (SCHQ)
NYSEARCA: SCHQ · Real-Time Price · USD
32.25
-0.29 (-0.89%)
Sep 18, 2025, 4:00 PM EDT - Market closed
SCHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 32.26 | 32.35 | 32.17 | 32.25 | 32.25 | -0.89% | 602,976 |
| Sep 17, 2025 | 32.74 | 32.85 | 32.49 | 32.54 | 32.54 | -0.28% | 3,795,675 |
| Sep 16, 2025 | 32.56 | 32.68 | 32.53 | 32.63 | 32.63 | 0.18% | 306,257 |
| Sep 15, 2025 | 32.57 | 32.65 | 32.55 | 32.57 | 32.57 | 0.28% | 380,196 |
| Sep 12, 2025 | 32.47 | 32.50 | 32.35 | 32.48 | 32.48 | -0.46% | 223,611 |
| Sep 11, 2025 | 32.51 | 32.68 | 32.50 | 32.63 | 32.63 | 0.59% | 408,809 |
| Sep 10, 2025 | 32.35 | 32.56 | 32.28 | 32.44 | 32.44 | 0.50% | 1,134,022 |
| Sep 9, 2025 | 32.35 | 32.39 | 32.22 | 32.28 | 32.28 | -0.49% | 1,515,698 |
| Sep 8, 2025 | 32.28 | 32.45 | 32.27 | 32.44 | 32.44 | 1.09% | 1,593,972 |
| Sep 5, 2025 | 31.98 | 32.10 | 31.96 | 32.09 | 32.09 | 1.42% | 1,206,279 |
| Sep 4, 2025 | 31.59 | 31.64 | 31.44 | 31.64 | 31.64 | 0.64% | 520,049 |
| Sep 3, 2025 | 31.21 | 31.51 | 31.21 | 31.44 | 31.44 | 0.96% | 1,689,263 |
| Sep 2, 2025 | 31.11 | 31.20 | 31.08 | 31.14 | 31.14 | -1.05% | 1,446,593 |
| Aug 29, 2025 | 31.50 | 31.53 | 31.40 | 31.47 | 31.35 | -0.54% | 2,748,293 |
| Aug 28, 2025 | 31.50 | 31.65 | 31.46 | 31.64 | 31.52 | 0.64% | 578,848 |
| Aug 27, 2025 | 31.27 | 31.46 | 31.24 | 31.44 | 31.33 | -0.10% | 2,056,393 |
| Aug 26, 2025 | 31.40 | 31.48 | 31.31 | 31.47 | 31.35 | -0.06% | 872,761 |
| Aug 25, 2025 | 31.45 | 31.55 | 31.42 | 31.49 | 31.37 | -0.22% | 1,447,170 |
| Aug 22, 2025 | 31.45 | 31.63 | 31.43 | 31.56 | 31.44 | 0.73% | 1,702,766 |
| Aug 21, 2025 | 31.38 | 31.40 | 31.22 | 31.33 | 31.22 | -0.41% | 898,871 |
| Aug 20, 2025 | 31.39 | 31.51 | 31.38 | 31.46 | 31.34 | 0.13% | 4,188,682 |
| Aug 19, 2025 | 31.33 | 31.43 | 31.33 | 31.42 | 31.31 | 0.54% | 341,118 |
| Aug 18, 2025 | 31.34 | 31.36 | 31.18 | 31.25 | 31.14 | -0.26% | 877,090 |
| Aug 15, 2025 | 31.41 | 31.44 | 31.27 | 31.33 | 31.22 | -0.60% | 769,666 |
| Aug 14, 2025 | 31.68 | 31.68 | 31.48 | 31.52 | 31.40 | -0.72% | 360,790 |
| Aug 13, 2025 | 31.67 | 31.78 | 31.67 | 31.75 | 31.63 | 0.79% | 890,043 |
| Aug 12, 2025 | 31.48 | 31.51 | 31.38 | 31.50 | 31.38 | -0.44% | 401,014 |
| Aug 11, 2025 | 31.68 | 31.73 | 31.61 | 31.64 | 31.52 | 0.13% | 960,797 |
| Aug 8, 2025 | 31.62 | 31.63 | 31.56 | 31.60 | 31.48 | -0.44% | 146,505 |
| Aug 7, 2025 | 31.81 | 31.90 | 31.70 | 31.74 | 31.62 | -0.06% | 331,881 |
| Aug 6, 2025 | 31.78 | 31.84 | 31.46 | 31.76 | 31.64 | -0.53% | 1,129,655 |
| Aug 5, 2025 | 31.79 | 31.97 | 31.77 | 31.93 | 31.81 | 0.28% | 197,197 |
| Aug 4, 2025 | 31.83 | 31.88 | 31.72 | 31.84 | 31.72 | 0.22% | 1,426,625 |
| Aug 1, 2025 | 31.69 | 31.80 | 31.67 | 31.77 | 31.65 | 0.99% | 761,655 |
| Jul 31, 2025 | 31.52 | 31.61 | 31.44 | 31.46 | 31.22 | 0.13% | 1,254,869 |
| Jul 30, 2025 | 31.40 | 31.49 | 31.36 | 31.42 | 31.18 | -0.57% | 383,431 |
| Jul 29, 2025 | 31.24 | 31.60 | 31.24 | 31.60 | 31.36 | 1.48% | 382,481 |
| Jul 28, 2025 | 31.16 | 31.23 | 31.11 | 31.14 | 30.91 | -0.51% | 239,056 |
| Jul 25, 2025 | 31.09 | 31.30 | 31.08 | 31.30 | 31.06 | 0.51% | 253,069 |
| Jul 24, 2025 | 31.00 | 31.23 | 30.99 | 31.14 | 30.91 | -0.10% | 214,357 |
| Jul 23, 2025 | 31.19 | 31.22 | 31.11 | 31.17 | 30.93 | -0.51% | 272,407 |
| Jul 22, 2025 | 31.22 | 31.41 | 31.20 | 31.33 | 31.09 | 0.55% | 204,198 |
| Jul 21, 2025 | 31.24 | 31.32 | 31.15 | 31.16 | 30.92 | 0.84% | 232,317 |
| Jul 18, 2025 | 30.95 | 30.97 | 30.86 | 30.90 | 30.67 | 0.16% | 322,143 |
| Jul 17, 2025 | 30.89 | 30.97 | 30.80 | 30.85 | 30.62 | 0.03% | 574,549 |
| Jul 16, 2025 | 30.90 | 31.01 | 30.56 | 30.84 | 30.61 | 0.10% | 2,515,554 |
| Jul 15, 2025 | 31.11 | 31.11 | 30.77 | 30.81 | 30.58 | -0.64% | 189,215 |
| Jul 14, 2025 | 31.00 | 31.09 | 30.91 | 31.01 | 30.78 | -0.16% | 266,289 |
| Jul 11, 2025 | 31.20 | 31.22 | 31.02 | 31.06 | 30.83 | -1.27% | 227,066 |
| Jul 10, 2025 | 31.41 | 31.48 | 31.30 | 31.46 | 31.22 | 0.10% | 281,561 |