Schwab Long-Term U.S. Treasury ETF (SCHQ)
NYSEARCA: SCHQ · Real-Time Price · USD
31.25
-0.02 (-0.06%)
Jun 5, 2025, 4:00 PM - Market closed

SCHQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 202531.4931.8231.4731.7131.440.36%226,383
Apr 14, 202531.5631.6631.3731.5931.320.73%297,781
Apr 11, 202531.0631.4830.7331.3631.100.22%705,932
Apr 10, 202531.6931.8431.2431.2931.03-2.25%792,572
Apr 9, 202531.5132.0231.0632.0131.740.28%1,362,592
Apr 8, 202532.1732.5031.8531.9231.65-1.66%612,488
Apr 7, 202533.0933.2032.3732.4632.19-2.81%974,098
Apr 4, 202533.6733.8233.4033.4033.120.97%832,572
Apr 3, 202533.2933.3733.0833.0832.800.67%410,762
Apr 2, 202533.2033.2032.6432.8632.58-0.09%340,155
Apr 1, 202532.8333.0532.8332.8932.610.40%247,056
Mar 31, 202532.8432.8632.5532.7632.380.77%709,675
Mar 28, 202532.3832.5532.3732.5132.141.37%211,515
Mar 27, 202532.0632.1031.9932.0731.70-0.25%225,361
Mar 26, 202532.2332.2832.1132.1531.78-0.65%308,736