Schwab Long-Term U.S. Treasury ETF (SCHQ)
NYSEARCA: SCHQ · Real-Time Price · USD
31.60
-0.14 (-0.44%)
Aug 8, 2025, 10:27 AM - Market open
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 31.62 | 31.62 | 31.60 | 31.60 | - | -0.44% | 10,779 |
| Aug 7, 2025 | 31.81 | 31.90 | 31.70 | 31.74 | 31.74 | -0.06% | 331,881 |
| Aug 6, 2025 | 31.78 | 31.84 | 31.46 | 31.76 | 31.76 | -0.53% | 1,129,655 |
| Aug 5, 2025 | 31.79 | 31.97 | 31.77 | 31.93 | 31.93 | 0.28% | 197,197 |
| Aug 4, 2025 | 31.83 | 31.88 | 31.72 | 31.84 | 31.84 | 0.22% | 1,426,625 |
| Aug 1, 2025 | 31.69 | 31.80 | 31.67 | 31.77 | 31.77 | 0.99% | 761,655 |
| Jul 31, 2025 | 31.52 | 31.61 | 31.44 | 31.46 | 31.34 | 0.13% | 1,254,869 |
| Jul 30, 2025 | 31.40 | 31.49 | 31.36 | 31.42 | 31.30 | -0.57% | 383,431 |
| Jul 29, 2025 | 31.24 | 31.60 | 31.24 | 31.60 | 31.48 | 1.48% | 382,481 |
| Jul 28, 2025 | 31.16 | 31.23 | 31.11 | 31.14 | 31.02 | -0.51% | 239,056 |
| Jul 25, 2025 | 31.09 | 31.30 | 31.08 | 31.30 | 31.18 | 0.51% | 253,069 |
| Jul 24, 2025 | 31.00 | 31.23 | 30.99 | 31.14 | 31.02 | -0.10% | 214,357 |
| Jul 23, 2025 | 31.19 | 31.22 | 31.11 | 31.17 | 31.05 | -0.51% | 272,407 |
| Jul 22, 2025 | 31.22 | 31.41 | 31.20 | 31.33 | 31.21 | 0.55% | 204,198 |
| Jul 21, 2025 | 31.24 | 31.32 | 31.15 | 31.16 | 31.04 | 0.84% | 232,317 |
| Jul 18, 2025 | 30.95 | 30.97 | 30.86 | 30.90 | 30.78 | 0.16% | 322,143 |
| Jul 17, 2025 | 30.89 | 30.97 | 30.80 | 30.85 | 30.73 | 0.03% | 574,549 |
| Jul 16, 2025 | 30.90 | 31.01 | 30.56 | 30.84 | 30.72 | 0.10% | 2,515,554 |
| Jul 15, 2025 | 31.11 | 31.11 | 30.77 | 30.81 | 30.69 | -0.64% | 189,215 |
| Jul 14, 2025 | 31.00 | 31.09 | 30.91 | 31.01 | 30.89 | -0.16% | 266,289 |
| Jul 11, 2025 | 31.20 | 31.22 | 31.02 | 31.06 | 30.94 | -1.27% | 227,066 |
| Jul 10, 2025 | 31.41 | 31.48 | 31.30 | 31.46 | 31.34 | 0.10% | 281,561 |
| Jul 9, 2025 | 31.20 | 31.43 | 31.20 | 31.43 | 31.31 | 0.96% | 210,490 |
| Jul 8, 2025 | 30.99 | 31.13 | 30.96 | 31.13 | 31.01 | -0.10% | 582,967 |
| Jul 7, 2025 | 31.29 | 31.31 | 31.10 | 31.16 | 31.04 | -0.92% | 456,772 |
| Jul 3, 2025 | 31.51 | 31.54 | 31.40 | 31.45 | 31.33 | -0.57% | 614,577 |
| Jul 2, 2025 | 31.51 | 31.63 | 31.49 | 31.63 | 31.51 | -0.60% | 708,119 |
| Jul 1, 2025 | 31.83 | 31.89 | 31.67 | 31.82 | 31.70 | -0.22% | 714,375 |
| Jun 30, 2025 | 31.76 | 31.94 | 31.67 | 31.89 | 31.65 | 0.92% | 2,035,720 |
| Jun 27, 2025 | 31.66 | 31.85 | 31.56 | 31.60 | 31.36 | -0.57% | 285,168 |
| Jun 26, 2025 | 31.68 | 31.78 | 31.55 | 31.78 | 31.54 | 0.44% | 359,402 |
| Jun 25, 2025 | 31.52 | 31.64 | 31.42 | 31.64 | 31.40 | 0.06% | 186,183 |
| Jun 24, 2025 | 31.31 | 31.66 | 31.31 | 31.62 | 31.38 | 0.64% | 286,215 |
| Jun 23, 2025 | 31.46 | 31.62 | 31.41 | 31.42 | 31.18 | 0.42% | 311,708 |
| Jun 20, 2025 | 31.18 | 31.40 | 31.11 | 31.29 | 31.05 | -0.13% | 516,929 |
| Jun 18, 2025 | 31.43 | 31.49 | 31.26 | 31.33 | 31.09 | 0.06% | 2,152,740 |
| Jun 17, 2025 | 31.12 | 31.34 | 31.07 | 31.31 | 31.07 | 1.13% | 359,910 |
| Jun 16, 2025 | 31.16 | 31.27 | 30.96 | 30.96 | 30.72 | -0.83% | 192,145 |
| Jun 13, 2025 | 31.36 | 31.40 | 31.06 | 31.22 | 30.98 | -0.95% | 430,473 |
| Jun 12, 2025 | 31.45 | 31.52 | 31.34 | 31.52 | 31.28 | 1.12% | 306,178 |
| Jun 11, 2025 | 31.05 | 31.25 | 31.02 | 31.17 | 30.93 | 0.39% | 563,621 |
| Jun 10, 2025 | 31.14 | 31.16 | 30.95 | 31.05 | 30.81 | 0.42% | 405,379 |
| Jun 9, 2025 | 30.79 | 30.99 | 30.79 | 30.92 | 30.69 | 0.13% | 689,103 |
| Jun 6, 2025 | 31.02 | 31.07 | 30.86 | 30.88 | 30.65 | -1.18% | 452,290 |
| Jun 5, 2025 | 31.36 | 31.42 | 31.20 | 31.25 | 31.01 | -0.06% | 886,849 |
| Jun 4, 2025 | 31.05 | 31.34 | 31.01 | 31.27 | 31.03 | 1.56% | 447,001 |
| Jun 3, 2025 | 30.93 | 31.03 | 30.76 | 30.79 | 30.56 | -0.13% | 389,142 |
| Jun 2, 2025 | 30.91 | 30.95 | 30.73 | 30.83 | 30.60 | -1.31% | 563,554 |
| May 30, 2025 | 31.20 | 31.30 | 31.12 | 31.24 | 30.86 | 0.19% | 1,272,902 |
| May 29, 2025 | 31.05 | 31.23 | 31.02 | 31.18 | 30.80 | 0.81% | 499,435 |