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

NYSEARCA: SCHQ · Real-Time Price · USD

29.15

+0.37 (1.29%)

At close: Oct 15, 2026, 4:00 PM

29.18

+0.03 (0.10%)

After-hours: Oct 15, 2026, 4:47 PM EDT

SCHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	29.31	29.33	29.13	29.15	29.15	1.29%	1,217,787
Oct 14, 2026	28.43	28.82	28.41	28.78	28.78	0.56%	1,019,894
Oct 13, 2026	28.68	28.69	28.56	28.62	28.62	0.35%	1,751,259
Oct 12, 2026	28.43	28.52	28.43	28.52	28.52	0.14%	935,239
Oct 9, 2026	28.40	28.52	28.34	28.48	28.48	0.11%	1,181,664
Oct 8, 2026	28.22	28.47	28.19	28.45	28.45	0.85%	1,058,796
Oct 7, 2026	27.99	28.27	27.99	28.21	28.21	-0.18%	926,849
Oct 6, 2026	28.24	28.36	28.20	28.26	28.26	0.18%	626,391
Oct 5, 2026	28.22	28.25	28.07	28.21	28.21	-0.39%	1,313,928
Oct 2, 2026	28.50	28.61	28.26	28.32	28.32	-0.35%	1,739,415
Oct 1, 2026	28.17	28.52	28.11	28.42	28.42	0.26%	1,693,495
Sep 30, 2026	28.57	28.58	28.37	28.46	28.35	-0.45%	5,655,939
Sep 29, 2026	28.66	28.67	28.44	28.59	28.48	-0.35%	1,742,934
Sep 28, 2026	28.69	28.77	28.58	28.69	28.58	-0.80%	1,247,048
Sep 25, 2026	28.92	28.96	28.76	28.92	28.81	-0.03%	2,016,749
Sep 24, 2026	29.25	29.32	28.93	28.93	28.82	-1.23%	2,025,639
Sep 23, 2026	29.65	29.66	29.21	29.29	29.17	-1.55%	2,439,469
Sep 22, 2026	29.78	29.81	29.67	29.75	29.63	-	1,392,284
Sep 21, 2026	29.72	29.76	29.67	29.75	29.63	0.71%	762,856
Sep 18, 2026	29.64	29.64	29.52	29.54	29.42	-0.74%	1,045,036
Sep 17, 2026	29.69	29.76	29.64	29.76	29.64	0.98%	1,417,831
Sep 16, 2026	29.50	29.68	29.45	29.47	29.35	0.20%	4,571,525
Sep 15, 2026	29.37	29.46	29.34	29.41	29.29	-0.24%	1,155,645
Sep 14, 2026	29.43	29.62	29.33	29.48	29.36	0.07%	1,906,012
Sep 11, 2026	29.61	29.67	29.44	29.46	29.34	0.07%	1,231,925
Sep 10, 2026	29.54	29.65	29.41	29.44	29.32	-1.21%	1,764,348
Sep 9, 2026	29.92	29.96	29.67	29.80	29.68	-0.50%	1,519,533
Sep 8, 2026	30.02	30.03	29.85	29.95	29.83	-	1,668,592
Sep 4, 2026	29.97	30.04	29.94	29.95	29.83	0.17%	1,348,484
Sep 3, 2026	30.01	30.03	29.90	29.90	29.78	0.13%	1,478,199
Sep 2, 2026	29.87	29.89	29.79	29.86	29.74	0.13%	1,622,242
Sep 1, 2026	29.84	29.99	29.80	29.82	29.70	-0.40%	1,369,123
Aug 31, 2026	30.06	30.06	29.96	30.05	29.82	-0.40%	3,011,478
Aug 28, 2026	30.24	30.40	30.15	30.17	29.94	-0.30%	1,648,367
Aug 27, 2026	30.29	30.35	30.22	30.26	30.03	-0.20%	998,922
Aug 26, 2026	30.32	30.33	30.24	30.32	30.09	-0.23%	796,728
Aug 25, 2026	30.28	30.39	30.23	30.39	30.16	1.00%	780,817
Aug 24, 2026	30.07	30.19	30.06	30.09	29.86	0.53%	570,778
Aug 21, 2026	29.97	30.00	29.88	29.93	29.70	-0.33%	663,088
Aug 20, 2026	30.03	30.15	29.96	30.03	29.80	-0.69%	884,979
Aug 19, 2026	30.17	30.26	30.11	30.24	30.01	1.48%	3,129,900
Aug 18, 2026	29.66	29.83	29.64	29.80	29.57	0.30%	400,553
Aug 17, 2026	29.82	29.86	29.69	29.71	29.48	-0.70%	585,473
Aug 14, 2026	29.98	30.03	29.86	29.92	29.69	-0.60%	474,287
Aug 13, 2026	30.09	30.23	30.07	30.10	29.87	0.58%	381,238
Aug 12, 2026	30.03	30.04	29.91	29.93	29.70	-0.02%	625,823
Aug 11, 2026	29.96	30.03	29.92	29.93	29.70	0.20%	459,512
Aug 10, 2026	30.00	30.01	29.87	29.87	29.64	-0.80%	393,278
Aug 7, 2026	30.14	30.16	30.03	30.11	29.88	0.23%	485,541
Aug 6, 2026	30.13	30.17	30.00	30.04	29.81	-0.53%	267,994