Schwab Long-Term U.S. Treasury ETF (SCHQ)
NYSEARCA: SCHQ · Real-Time Price · USD
32.81
-0.32 (-0.97%)
At close: Oct 29, 2025, 4:00 PM EDT
32.70
-0.11 (-0.34%)
After-hours: Oct 29, 2025, 8:00 PM EDT
SCHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 33.11 | 33.11 | 32.81 | 32.81 | 32.81 | -0.97% | 686,676 |
| Oct 28, 2025 | 33.08 | 33.18 | 33.07 | 33.13 | 33.13 | 0.24% | 472,751 |
| Oct 27, 2025 | 32.92 | 33.07 | 32.84 | 33.05 | 33.05 | 0.30% | 868,528 |
| Oct 24, 2025 | 33.00 | 33.00 | 32.87 | 32.95 | 32.95 | - | 494,516 |
| Oct 23, 2025 | 33.01 | 33.06 | 32.91 | 32.95 | 32.95 | -0.66% | 338,400 |
| Oct 22, 2025 | 33.13 | 33.19 | 33.08 | 33.17 | 33.17 | 0.06% | 295,833 |
| Oct 21, 2025 | 33.14 | 33.19 | 33.11 | 33.15 | 33.15 | 0.52% | 227,229 |
| Oct 20, 2025 | 32.96 | 32.99 | 32.90 | 32.98 | 32.98 | 0.37% | 321,863 |
| Oct 17, 2025 | 32.90 | 32.90 | 32.78 | 32.86 | 32.86 | -0.18% | 253,138 |
| Oct 16, 2025 | 32.66 | 32.98 | 32.64 | 32.92 | 32.92 | 0.70% | 319,976 |
| Oct 15, 2025 | 32.81 | 32.91 | 32.65 | 32.69 | 32.69 | -0.21% | 474,171 |
| Oct 14, 2025 | 32.71 | 32.79 | 32.63 | 32.76 | 32.76 | 0.31% | 383,026 |
| Oct 13, 2025 | 32.56 | 32.67 | 32.44 | 32.66 | 32.66 | -0.06% | 229,810 |
| Oct 10, 2025 | 32.49 | 32.72 | 32.46 | 32.68 | 32.68 | 1.46% | 325,991 |
| Oct 9, 2025 | 32.21 | 32.26 | 32.17 | 32.21 | 32.21 | -0.09% | 135,618 |
| Oct 8, 2025 | 32.37 | 32.37 | 32.22 | 32.24 | 32.24 | 0.03% | 237,860 |
| Oct 7, 2025 | 32.16 | 32.30 | 32.12 | 32.23 | 32.23 | 0.56% | 398,682 |
| Oct 6, 2025 | 32.09 | 32.21 | 32.05 | 32.05 | 32.05 | -0.65% | 272,206 |
| Oct 3, 2025 | 32.38 | 32.38 | 32.26 | 32.26 | 32.26 | -0.25% | 341,846 |
| Oct 2, 2025 | 32.26 | 32.39 | 32.23 | 32.34 | 32.34 | 0.28% | 242,128 |
| Oct 1, 2025 | 32.33 | 32.38 | 32.20 | 32.25 | 32.25 | -0.19% | 305,120 |
| Sep 30, 2025 | 32.39 | 32.51 | 32.27 | 32.31 | 32.18 | -0.22% | 976,309 |
| Sep 29, 2025 | 32.27 | 32.41 | 32.26 | 32.38 | 32.25 | 0.75% | 161,111 |
| Sep 26, 2025 | 32.18 | 32.31 | 32.09 | 32.14 | 32.01 | -0.09% | 157,752 |
| Sep 25, 2025 | 32.14 | 32.19 | 32.01 | 32.17 | 32.04 | -0.09% | 262,345 |
| Sep 24, 2025 | 32.24 | 32.25 | 32.11 | 32.20 | 32.07 | -0.37% | 169,403 |
| Sep 23, 2025 | 32.18 | 32.32 | 32.13 | 32.32 | 32.19 | 0.65% | 285,405 |
| Sep 22, 2025 | 32.15 | 32.17 | 32.06 | 32.11 | 31.98 | -0.34% | 238,308 |
| Sep 19, 2025 | 32.22 | 32.27 | 32.13 | 32.22 | 32.09 | -0.09% | 350,628 |
| Sep 18, 2025 | 32.26 | 32.35 | 32.17 | 32.25 | 32.12 | -0.89% | 602,977 |
| Sep 17, 2025 | 32.74 | 32.85 | 32.49 | 32.54 | 32.41 | -0.28% | 3,795,675 |
| Sep 16, 2025 | 32.56 | 32.68 | 32.53 | 32.63 | 32.50 | 0.18% | 306,257 |
| Sep 15, 2025 | 32.57 | 32.65 | 32.55 | 32.57 | 32.44 | 0.28% | 380,196 |
| Sep 12, 2025 | 32.47 | 32.50 | 32.35 | 32.48 | 32.35 | -0.46% | 223,611 |
| Sep 11, 2025 | 32.51 | 32.68 | 32.50 | 32.63 | 32.50 | 0.59% | 408,809 |
| Sep 10, 2025 | 32.35 | 32.56 | 32.28 | 32.44 | 32.31 | 0.50% | 1,134,022 |
| Sep 9, 2025 | 32.35 | 32.39 | 32.22 | 32.28 | 32.15 | -0.49% | 1,515,698 |
| Sep 8, 2025 | 32.28 | 32.45 | 32.27 | 32.44 | 32.31 | 1.09% | 1,593,972 |
| Sep 5, 2025 | 31.98 | 32.10 | 31.96 | 32.09 | 31.96 | 1.42% | 1,206,279 |
| Sep 4, 2025 | 31.59 | 31.64 | 31.44 | 31.64 | 31.51 | 0.64% | 520,049 |
| Sep 3, 2025 | 31.21 | 31.51 | 31.21 | 31.44 | 31.31 | 0.96% | 1,689,263 |
| Sep 2, 2025 | 31.11 | 31.20 | 31.08 | 31.14 | 31.01 | -1.05% | 1,446,593 |
| Aug 29, 2025 | 31.50 | 31.53 | 31.40 | 31.47 | 31.23 | -0.54% | 2,748,293 |
| Aug 28, 2025 | 31.50 | 31.65 | 31.46 | 31.64 | 31.40 | 0.64% | 578,848 |
| Aug 27, 2025 | 31.27 | 31.46 | 31.24 | 31.44 | 31.20 | -0.10% | 2,056,393 |
| Aug 26, 2025 | 31.40 | 31.48 | 31.31 | 31.47 | 31.23 | -0.06% | 872,761 |
| Aug 25, 2025 | 31.45 | 31.55 | 31.42 | 31.49 | 31.25 | -0.22% | 1,447,170 |
| Aug 22, 2025 | 31.45 | 31.63 | 31.43 | 31.56 | 31.32 | 0.73% | 1,702,766 |
| Aug 21, 2025 | 31.38 | 31.40 | 31.22 | 31.33 | 31.09 | -0.41% | 898,871 |
| Aug 20, 2025 | 31.39 | 31.51 | 31.38 | 31.46 | 31.22 | 0.13% | 4,188,682 |