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

SCHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	31.16	31.20	31.03	31.12	31.12	0.03%	1,574,542
May 28, 2026	31.01	31.16	30.97	31.11	31.11	0.42%	400,132
May 27, 2026	30.96	31.04	30.93	30.98	30.98	0.26%	420,226
May 26, 2026	30.98	30.99	30.84	30.90	30.90	0.59%	449,860
May 22, 2026	30.74	30.74	30.58	30.72	30.72	0.36%	595,877
May 21, 2026	30.41	30.62	30.32	30.61	30.61	0.36%	706,689
May 20, 2026	30.23	30.53	30.20	30.50	30.50	0.99%	6,323,356
May 19, 2026	30.19	30.27	30.11	30.20	30.20	-0.59%	512,940
May 18, 2026	30.44	30.51	30.31	30.38	30.38	-0.13%	557,879
May 15, 2026	30.50	30.53	30.40	30.42	30.42	-1.39%	612,912
May 14, 2026	30.98	31.00	30.84	30.85	30.85	0.13%	305,752
May 13, 2026	30.85	30.90	30.75	30.81	30.81	-0.23%	390,664
May 12, 2026	30.93	30.94	30.85	30.88	30.88	-0.58%	266,622
May 11, 2026	31.17	31.19	31.06	31.06	31.06	-0.58%	282,998
May 8, 2026	31.24	31.31	31.22	31.24	31.24	0.42%	247,578
May 7, 2026	31.32	31.33	31.08	31.11	31.11	-0.45%	308,047
May 6, 2026	31.23	31.28	31.19	31.25	31.25	0.77%	445,247
May 5, 2026	30.93	31.03	30.90	31.01	31.01	0.45%	273,028
May 4, 2026	31.00	31.00	30.80	30.87	30.87	-0.68%	1,634,580
May 1, 2026	31.05	31.22	30.99	31.08	31.08	0.34%	632,619
Apr 30, 2026	31.18	31.18	31.03	31.09	30.97	-0.03%	1,138,514
Apr 29, 2026	31.21	31.21	31.07	31.10	30.98	-0.77%	536,920
Apr 28, 2026	31.27	31.34	31.21	31.34	31.22	0.06%	340,752
Apr 27, 2026	31.39	31.44	31.30	31.32	31.20	-0.54%	535,949
Apr 24, 2026	31.37	31.50	31.31	31.49	31.37	0.22%	1,422,794
Apr 23, 2026	31.49	31.57	31.30	31.42	31.30	-0.16%	989,739
Apr 22, 2026	31.56	31.61	31.46	31.47	31.35	0.22%	400,727
Apr 21, 2026	31.56	31.59	31.39	31.40	31.28	-0.57%	832,573
Apr 20, 2026	31.60	31.61	31.48	31.58	31.46	-0.06%	373,505
Apr 17, 2026	31.60	31.65	31.54	31.60	31.48	0.83%	622,886
Apr 16, 2026	31.54	31.56	31.30	31.34	31.22	-0.54%	664,835
Apr 15, 2026	31.56	31.59	31.47	31.51	31.39	-0.41%	425,117
Apr 14, 2026	31.44	31.64	31.43	31.64	31.52	0.54%	370,072
Apr 13, 2026	31.34	31.48	31.29	31.47	31.35	0.32%	400,602
Apr 10, 2026	31.41	31.44	31.33	31.37	31.25	-0.29%	311,757
Apr 9, 2026	31.43	31.59	31.34	31.46	31.34	-0.16%	530,490
Apr 8, 2026	31.66	31.66	31.45	31.51	31.39	0.38%	805,646
Apr 7, 2026	31.35	31.42	31.16	31.39	31.27	-0.06%	875,232
Apr 6, 2026	31.33	31.46	31.31	31.41	31.29	-0.13%	381,054
Apr 2, 2026	31.26	31.47	31.25	31.45	31.33	0.51%	447,822
Apr 1, 2026	31.29	31.43	31.27	31.29	31.17	-0.04%	518,389
Mar 31, 2026	31.50	31.59	31.39	31.43	31.18	-0.03%	1,629,224
Mar 30, 2026	31.39	31.50	31.35	31.44	31.19	1.29%	381,397
Mar 27, 2026	30.98	31.19	30.97	31.04	30.80	-0.51%	1,069,971
Mar 26, 2026	31.29	31.38	31.14	31.20	30.96	-0.79%	472,483
Mar 25, 2026	31.43	31.47	31.35	31.45	31.20	0.87%	883,226
Mar 24, 2026	31.06	31.25	31.02	31.18	30.94	-0.35%	969,970
Mar 23, 2026	31.20	31.41	31.15	31.29	31.05	0.58%	1,381,635
Mar 20, 2026	31.45	31.46	31.08	31.11	30.87	-1.86%	1,278,043
Mar 19, 2026	31.53	31.75	31.52	31.70	31.45	0.51%	1,433,260

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.