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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 31.36 | 31.42 | 31.20 | 31.25 | 31.25 | -0.06% | 886,849 |
Jun 4, 2025 | 31.05 | 31.34 | 31.01 | 31.27 | 31.27 | 1.56% | 447,001 |
Jun 3, 2025 | 30.93 | 31.03 | 30.76 | 30.79 | 30.79 | -0.13% | 389,142 |
Jun 2, 2025 | 30.91 | 30.95 | 30.73 | 30.83 | 30.83 | -1.31% | 563,554 |
May 30, 2025 | 31.20 | 31.30 | 31.12 | 31.24 | 31.09 | 0.19% | 1,272,902 |
May 29, 2025 | 31.05 | 31.23 | 31.02 | 31.18 | 31.04 | 0.81% | 499,435 |
May 28, 2025 | 30.93 | 30.97 | 30.80 | 30.93 | 30.79 | -0.42% | 563,028 |
May 27, 2025 | 30.90 | 31.14 | 30.84 | 31.06 | 30.92 | 1.24% | 652,766 |
May 23, 2025 | 30.74 | 30.75 | 30.59 | 30.68 | 30.54 | 0.26% | 347,059 |
May 22, 2025 | 30.31 | 30.61 | 30.24 | 30.60 | 30.46 | 0.46% | 761,299 |
May 21, 2025 | 30.69 | 30.81 | 30.38 | 30.46 | 30.32 | -1.55% | 3,630,053 |
May 20, 2025 | 30.92 | 31.00 | 30.81 | 30.94 | 30.80 | -0.64% | 289,931 |
May 19, 2025 | 30.76 | 31.16 | 30.74 | 31.14 | 31.00 | -0.29% | 452,514 |
May 16, 2025 | 31.42 | 31.42 | 31.20 | 31.23 | 31.09 | 0.19% | 214,036 |
May 15, 2025 | 31.00 | 31.23 | 30.95 | 31.17 | 31.03 | 0.87% | 431,966 |
May 14, 2025 | 31.02 | 31.07 | 30.85 | 30.90 | 30.76 | -0.58% | 328,531 |
May 13, 2025 | 31.16 | 31.20 | 30.97 | 31.08 | 30.94 | -0.38% | 296,464 |
May 12, 2025 | 31.23 | 31.37 | 31.18 | 31.20 | 31.06 | -0.89% | 356,784 |
May 9, 2025 | 31.46 | 31.55 | 31.44 | 31.48 | 31.33 | 0.16% | 225,783 |
May 8, 2025 | 31.79 | 31.81 | 31.42 | 31.43 | 31.28 | -1.07% | 3,714,896 |
May 7, 2025 | 31.75 | 31.86 | 31.71 | 31.77 | 31.62 | 0.44% | 267,472 |
May 6, 2025 | 31.40 | 31.63 | 31.35 | 31.63 | 31.48 | 0.25% | 215,770 |
May 5, 2025 | 31.59 | 31.60 | 31.41 | 31.55 | 31.40 | -0.50% | 254,452 |
May 2, 2025 | 31.71 | 31.82 | 31.64 | 31.71 | 31.56 | -0.91% | 435,867 |
May 1, 2025 | 32.26 | 32.26 | 31.90 | 32.00 | 31.85 | -0.28% | 215,828 |
Apr 30, 2025 | 32.38 | 32.47 | 32.09 | 32.09 | 31.82 | -1.29% | 753,379 |
Apr 29, 2025 | 32.23 | 32.52 | 32.23 | 32.51 | 32.24 | 0.77% | 220,141 |
Apr 28, 2025 | 32.02 | 32.30 | 32.00 | 32.26 | 31.99 | 0.50% | 202,638 |
Apr 25, 2025 | 32.10 | 32.15 | 31.99 | 32.10 | 31.83 | 0.72% | 190,463 |
Apr 24, 2025 | 31.78 | 31.90 | 31.71 | 31.87 | 31.60 | 0.92% | 265,974 |
Apr 23, 2025 | 32.05 | 32.13 | 31.51 | 31.58 | 31.31 | 0.93% | 378,700 |
Apr 22, 2025 | 31.38 | 31.46 | 31.26 | 31.29 | 31.03 | 0.55% | 269,460 |
Apr 21, 2025 | 31.34 | 31.49 | 31.11 | 31.12 | 30.86 | -1.55% | 342,298 |
Apr 17, 2025 | 31.80 | 31.85 | 31.54 | 31.61 | 31.34 | -0.82% | 296,075 |
Apr 16, 2025 | 31.71 | 31.95 | 31.60 | 31.87 | 31.60 | 0.52% | 1,951,604 |
Apr 15, 2025 | 31.49 | 31.82 | 31.47 | 31.71 | 31.44 | 0.36% | 226,383 |
Apr 14, 2025 | 31.56 | 31.66 | 31.37 | 31.59 | 31.32 | 0.73% | 297,781 |
Apr 11, 2025 | 31.06 | 31.48 | 30.73 | 31.36 | 31.10 | 0.22% | 705,932 |
Apr 10, 2025 | 31.69 | 31.84 | 31.24 | 31.29 | 31.03 | -2.25% | 792,572 |
Apr 9, 2025 | 31.51 | 32.02 | 31.06 | 32.01 | 31.74 | 0.28% | 1,362,592 |
Apr 8, 2025 | 32.17 | 32.50 | 31.85 | 31.92 | 31.65 | -1.66% | 612,488 |
Apr 7, 2025 | 33.09 | 33.20 | 32.37 | 32.46 | 32.19 | -2.81% | 974,098 |
Apr 4, 2025 | 33.67 | 33.82 | 33.40 | 33.40 | 33.12 | 0.97% | 832,572 |
Apr 3, 2025 | 33.29 | 33.37 | 33.08 | 33.08 | 32.80 | 0.67% | 410,762 |
Apr 2, 2025 | 33.20 | 33.20 | 32.64 | 32.86 | 32.58 | -0.09% | 340,155 |
Apr 1, 2025 | 32.83 | 33.05 | 32.83 | 32.89 | 32.61 | 0.40% | 247,056 |
Mar 31, 2025 | 32.84 | 32.86 | 32.55 | 32.76 | 32.38 | 0.77% | 709,675 |
Mar 28, 2025 | 32.38 | 32.55 | 32.37 | 32.51 | 32.14 | 1.37% | 211,515 |
Mar 27, 2025 | 32.06 | 32.10 | 31.99 | 32.07 | 31.70 | -0.25% | 225,361 |
Mar 26, 2025 | 32.23 | 32.28 | 32.11 | 32.15 | 31.78 | -0.65% | 308,736 |