Schwab Long-Term U.S. Treasury ETF (SCHQ)
NYSEARCA: SCHQ · Real-Time Price · USD
30.09
+0.16 (0.53%)
At close: Aug 24, 2026, 4:00 PM EDT
30.09
0.00 (0.00%)
After-hours: Aug 24, 2026, 6:30 PM EDT
SCHQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 30.07 | 30.19 | 30.06 | 30.09 | 30.09 | 0.53% | 568,586 |
| Aug 21, 2026 | 29.97 | 30.00 | 29.88 | 29.93 | 29.93 | -0.33% | 662,975 |
| Aug 20, 2026 | 30.03 | 30.15 | 29.96 | 30.03 | 30.03 | -0.69% | 884,877 |
| Aug 19, 2026 | 30.17 | 30.26 | 30.11 | 30.24 | 30.24 | 1.48% | 3,129,102 |
| Aug 18, 2026 | 29.66 | 29.83 | 29.64 | 29.80 | 29.80 | 0.30% | 400,553 |
| Aug 17, 2026 | 29.82 | 29.86 | 29.69 | 29.71 | 29.71 | -0.70% | 584,998 |
| Aug 14, 2026 | 29.98 | 30.03 | 29.86 | 29.92 | 29.92 | -0.60% | 473,832 |
| Aug 13, 2026 | 30.09 | 30.23 | 30.07 | 30.10 | 30.10 | 0.58% | 380,825 |
| Aug 12, 2026 | 30.03 | 30.04 | 29.91 | 29.93 | 29.93 | -0.02% | 621,391 |
| Aug 11, 2026 | 29.96 | 30.03 | 29.92 | 29.93 | 29.93 | 0.20% | 457,870 |
| Aug 10, 2026 | 30.00 | 30.01 | 29.87 | 29.87 | 29.87 | -0.80% | 390,596 |
| Aug 7, 2026 | 30.14 | 30.16 | 30.03 | 30.11 | 30.11 | 0.23% | 485,539 |
| Aug 6, 2026 | 30.13 | 30.17 | 30.00 | 30.04 | 30.04 | -0.53% | 266,784 |
| Aug 5, 2026 | 30.19 | 30.25 | 30.15 | 30.20 | 30.20 | 0.17% | 327,601 |
| Aug 4, 2026 | 30.08 | 30.16 | 30.07 | 30.15 | 30.15 | 0.77% | 416,186 |
| Aug 3, 2026 | 29.93 | 29.97 | 29.86 | 29.92 | 29.92 | 0.36% | 693,546 |
| Jul 31, 2026 | 30.01 | 30.01 | 29.83 | 29.94 | 29.81 | -0.63% | 985,365 |
| Jul 30, 2026 | 30.12 | 30.17 | 30.05 | 30.13 | 30.00 | -0.10% | 424,599 |
| Jul 29, 2026 | 30.53 | 30.55 | 30.12 | 30.16 | 30.03 | -1.41% | 285,233 |
| Jul 28, 2026 | 30.47 | 30.62 | 30.47 | 30.59 | 30.46 | 0.53% | 271,189 |
| Jul 27, 2026 | 30.40 | 30.45 | 30.34 | 30.43 | 30.30 | 0.55% | 211,087 |
| Jul 24, 2026 | 30.26 | 30.38 | 30.24 | 30.27 | 30.14 | 0.18% | 350,101 |
| Jul 23, 2026 | 30.16 | 30.23 | 30.15 | 30.21 | 30.08 | -0.36% | 884,274 |
| Jul 22, 2026 | 30.39 | 30.40 | 30.30 | 30.32 | 30.19 | -0.26% | 231,094 |
| Jul 21, 2026 | 30.43 | 30.44 | 30.35 | 30.40 | 30.27 | -0.33% | 151,814 |
| Jul 20, 2026 | 30.64 | 30.64 | 30.47 | 30.50 | 30.37 | -0.65% | 206,942 |
| Jul 17, 2026 | 30.74 | 30.79 | 30.69 | 30.70 | 30.57 | 0.33% | 195,721 |
| Jul 16, 2026 | 30.47 | 30.61 | 30.46 | 30.60 | 30.47 | -0.07% | 401,466 |
| Jul 15, 2026 | 30.55 | 30.67 | 30.55 | 30.62 | 30.49 | 0.26% | 2,398,860 |
| Jul 14, 2026 | 30.57 | 30.67 | 30.52 | 30.54 | 30.41 | 0.16% | 410,252 |
| Jul 13, 2026 | 30.57 | 30.59 | 30.48 | 30.49 | 30.36 | -0.59% | 217,446 |
| Jul 10, 2026 | 30.69 | 30.72 | 30.62 | 30.67 | 30.54 | - | 332,425 |
| Jul 9, 2026 | 30.60 | 30.74 | 30.60 | 30.67 | 30.54 | 0.13% | 559,501 |
| Jul 8, 2026 | 30.62 | 30.66 | 30.53 | 30.63 | 30.50 | -0.23% | 328,856 |
| Jul 7, 2026 | 30.90 | 30.91 | 30.70 | 30.70 | 30.57 | -1.00% | 190,208 |
| Jul 6, 2026 | 30.99 | 31.01 | 30.91 | 31.01 | 30.88 | -0.06% | 474,747 |
| Jul 2, 2026 | 30.96 | 31.09 | 30.96 | 31.03 | 30.90 | 0.03% | 282,478 |
| Jul 1, 2026 | 30.99 | 31.10 | 30.98 | 31.02 | 30.89 | -0.55% | 225,848 |
| Jun 30, 2026 | 31.55 | 31.56 | 31.30 | 31.30 | 31.06 | -1.07% | 1,756,498 |
| Jun 29, 2026 | 31.61 | 31.67 | 31.59 | 31.64 | 31.40 | 0.09% | 212,959 |
| Jun 26, 2026 | 31.49 | 31.62 | 31.49 | 31.61 | 31.37 | 0.09% | 264,423 |
| Jun 25, 2026 | 31.66 | 31.74 | 31.55 | 31.58 | 31.34 | -0.06% | 545,337 |
| Jun 24, 2026 | 31.52 | 31.62 | 31.52 | 31.60 | 31.36 | 1.18% | 354,591 |
| Jun 23, 2026 | 31.18 | 31.28 | 31.18 | 31.23 | 30.99 | 0.19% | 360,286 |
| Jun 22, 2026 | 31.24 | 31.24 | 31.13 | 31.17 | 30.93 | -0.67% | 264,816 |
| Jun 18, 2026 | 31.48 | 31.53 | 31.35 | 31.38 | 31.14 | 0.51% | 320,635 |
| Jun 17, 2026 | 31.28 | 31.34 | 31.15 | 31.22 | 30.98 | -0.06% | 418,631 |
| Jun 16, 2026 | 31.15 | 31.30 | 31.14 | 31.24 | 31.00 | 0.55% | 214,886 |
| Jun 15, 2026 | 31.14 | 31.20 | 31.06 | 31.07 | 30.83 | 0.03% | 196,716 |
| Jun 12, 2026 | 31.03 | 31.09 | 30.96 | 31.06 | 30.82 | -0.26% | 641,664 |