Schwab Long-Term U.S. Treasury ETF (SCHQ)

SCHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	31.95	31.96	31.78	31.84	31.84	-0.22%	1,112,801
Dec 24, 2025	31.83	31.92	31.79	31.91	31.91	0.54%	747,528
Dec 23, 2025	31.60	31.76	31.58	31.74	31.74	0.13%	900,062
Dec 22, 2025	31.72	31.72	31.67	31.70	31.70	-0.06%	981,202
Dec 19, 2025	31.78	31.82	31.71	31.72	31.72	-0.84%	1,016,914
Dec 18, 2025	31.96	32.04	31.94	31.99	31.86	0.41%	1,037,208
Dec 17, 2025	31.80	31.91	31.78	31.86	31.73	-0.09%	1,347,210
Dec 16, 2025	31.64	31.89	31.64	31.89	31.76	0.57%	1,469,431
Dec 15, 2025	31.80	31.86	31.71	31.71	31.58	0.06%	676,948
Dec 12, 2025	31.68	31.74	31.64	31.69	31.56	-0.84%	555,920
Dec 11, 2025	32.12	32.16	31.95	31.96	31.83	-0.06%	874,179
Dec 10, 2025	31.87	32.04	31.83	31.98	31.85	0.35%	1,362,897
Dec 9, 2025	32.00	32.00	31.84	31.87	31.74	0.03%	478,462
Dec 8, 2025	31.96	31.96	31.75	31.86	31.73	-0.25%	545,218
Dec 5, 2025	32.07	32.07	31.90	31.94	31.81	-0.47%	1,602,584
Dec 4, 2025	32.20	32.20	32.06	32.09	31.96	-0.50%	824,273
Dec 3, 2025	32.20	32.28	32.14	32.25	32.12	0.25%	727,853
Dec 2, 2025	32.07	32.20	32.05	32.17	32.04	0.06%	822,268
Dec 1, 2025	32.17	32.21	32.12	32.15	32.02	-1.41%	929,699
Nov 28, 2025	32.69	32.70	32.53	32.61	32.39	-0.37%	235,764
Nov 26, 2025	32.60	32.74	32.49	32.73	32.51	0.31%	1,823,281
Nov 25, 2025	32.64	32.74	32.60	32.63	32.41	0.28%	1,855,122
Nov 24, 2025	32.52	32.56	32.47	32.54	32.32	0.56%	1,162,270
Nov 21, 2025	32.41	32.41	32.28	32.36	32.14	0.25%	895,390
Nov 20, 2025	32.21	32.34	32.20	32.28	32.06	0.31%	1,057,212
Nov 19, 2025	32.28	32.29	32.15	32.18	31.96	-0.06%	5,338,013
Nov 18, 2025	32.31	32.35	32.13	32.20	31.98	-0.09%	631,447
Nov 17, 2025	32.21	32.28	32.18	32.23	32.01	0.22%	859,831
Nov 14, 2025	32.45	32.45	32.14	32.16	31.94	-0.46%	536,545
Nov 13, 2025	32.44	32.47	32.31	32.31	32.09	-0.68%	463,090
Nov 12, 2025	32.48	32.60	32.47	32.53	32.31	0.12%	573,079
Nov 11, 2025	32.49	32.51	32.43	32.49	32.27	0.46%	471,553
Nov 10, 2025	32.32	32.38	32.29	32.34	32.12	-0.03%	532,788
Nov 7, 2025	32.29	32.46	32.29	32.35	32.13	-0.22%	891,949
Nov 6, 2025	32.35	32.45	32.33	32.42	32.20	0.87%	585,888
Nov 5, 2025	32.33	32.33	32.12	32.14	31.92	-1.02%	822,765
Nov 4, 2025	32.42	32.50	32.41	32.47	32.25	0.22%	301,492
Nov 3, 2025	32.36	32.42	32.30	32.40	32.18	-0.61%	1,124,951
Oct 31, 2025	32.67	32.69	32.56	32.60	32.26	-0.21%	1,762,406
Oct 30, 2025	32.60	32.79	32.58	32.67	32.33	-0.43%	1,127,353
Oct 29, 2025	33.11	33.11	32.81	32.81	32.46	-0.97%	686,676
Oct 28, 2025	33.08	33.18	33.07	33.13	32.78	0.24%	472,751
Oct 27, 2025	32.92	33.07	32.84	33.05	32.70	0.30%	868,528
Oct 24, 2025	33.00	33.00	32.87	32.95	32.60	-	494,516
Oct 23, 2025	33.01	33.06	32.91	32.95	32.60	-0.66%	338,400
Oct 22, 2025	33.13	33.19	33.08	33.17	32.82	0.06%	295,833
Oct 21, 2025	33.14	33.19	33.11	33.15	32.80	0.52%	227,229
Oct 20, 2025	32.96	32.99	32.90	32.98	32.63	0.37%	321,863
Oct 17, 2025	32.90	32.90	32.78	32.86	32.51	-0.18%	253,138
Oct 16, 2025	32.66	32.98	32.64	32.92	32.57	0.70%	319,976

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.