Schwab Long-Term U.S. Treasury ETF (SCHQ)
NYSEARCA: SCHQ · Real-Time Price · USD
32.23
-0.01 (-0.03%)
Oct 9, 2025, 3:55 PM EDT - Market open
SCHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 32.21 | 32.26 | 32.17 | 32.20 | - | -0.12% | 105,937 |
| 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 |
| Aug 19, 2025 | 31.33 | 31.43 | 31.33 | 31.42 | 31.18 | 0.54% | 341,118 |
| Aug 18, 2025 | 31.34 | 31.36 | 31.18 | 31.25 | 31.01 | -0.26% | 877,090 |
| Aug 15, 2025 | 31.41 | 31.44 | 31.27 | 31.33 | 31.09 | -0.60% | 769,666 |
| Aug 14, 2025 | 31.68 | 31.68 | 31.48 | 31.52 | 31.28 | -0.72% | 360,790 |
| Aug 13, 2025 | 31.67 | 31.78 | 31.67 | 31.75 | 31.50 | 0.79% | 890,043 |
| Aug 12, 2025 | 31.48 | 31.51 | 31.38 | 31.50 | 31.26 | -0.44% | 401,014 |
| Aug 11, 2025 | 31.68 | 31.73 | 31.61 | 31.64 | 31.40 | 0.13% | 960,797 |
| Aug 8, 2025 | 31.62 | 31.63 | 31.56 | 31.60 | 31.36 | -0.44% | 146,505 |
| Aug 7, 2025 | 31.81 | 31.90 | 31.70 | 31.74 | 31.49 | -0.06% | 331,881 |
| Aug 6, 2025 | 31.78 | 31.84 | 31.46 | 31.76 | 31.51 | -0.53% | 1,129,655 |
| Aug 5, 2025 | 31.79 | 31.97 | 31.77 | 31.93 | 31.68 | 0.28% | 197,197 |
| Aug 4, 2025 | 31.83 | 31.88 | 31.72 | 31.84 | 31.59 | 0.22% | 1,426,625 |
| Aug 1, 2025 | 31.69 | 31.80 | 31.67 | 31.77 | 31.52 | 0.99% | 761,655 |
| Jul 31, 2025 | 31.52 | 31.61 | 31.44 | 31.46 | 31.10 | 0.13% | 1,254,869 |