Skip to main content
Schwab Ultra-Short Income ETF (SCUS)
NYSEARCA: SCUS · Real-Time Price · USD
25.09
0.00 (0.00%)
Dec 3, 2024, 3:59 PM EST - Market closed

SCUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202425.0925.1025.0825.0925.09-0.30%84,112
Nov 29, 202425.1625.1725.1625.1725.08-0.02%41,683
Nov 27, 202425.1725.1725.1425.1725.080.04%150,035
Nov 26, 202425.1525.1625.1525.1625.070.04%34,571
Nov 25, 202425.1325.1625.1325.1525.06-40,114
Nov 22, 202425.1625.1625.1325.1525.06-86,456
Nov 21, 202425.1225.1525.1225.1525.060.04%60,390
Nov 20, 202425.1425.1525.1225.1425.05-18,447
Nov 19, 202425.1225.1425.1225.1425.05-21,109
Nov 18, 202425.1325.1425.1225.1425.050.06%59,986
Nov 15, 202425.1325.1325.1225.1325.040.02%42,360
Nov 14, 202425.1125.1225.1125.1225.03-0.04%28,639
Nov 13, 202425.1325.1325.1025.1325.040.04%78,395
Nov 12, 202425.1225.1225.1025.1225.030.06%44,861
Nov 11, 202425.0925.1125.0825.1125.02-0.04%111,908
Nov 8, 202425.0925.1225.0925.1225.030.02%48,082
Nov 7, 202425.0825.1225.0825.1125.020.08%75,395
Nov 6, 202425.0825.1125.0825.0925.00-0.04%72,074
Nov 5, 202425.0825.1025.0825.1025.010.04%36,234
Nov 4, 202425.0925.1025.0925.0925.000.04%56,069
Nov 1, 202425.0925.1125.0725.0824.99-0.40%57,776
Oct 31, 202425.1725.1925.1725.1824.99-73,262
Oct 30, 202425.1925.1925.1825.1824.99-0.04%132,240
Oct 29, 202425.1925.1925.1725.1925.000.04%60,279
Oct 28, 202425.1825.1825.1725.1824.99-36,057
Oct 25, 202425.1825.1825.1725.1824.990.04%35,315
Oct 24, 202425.1725.1825.1625.1724.980.06%57,274
Oct 23, 202425.1725.1725.1525.1624.97-0.04%55,524
Oct 22, 202425.1725.1725.1525.1724.980.06%49,377
Oct 21, 202425.1625.1625.1525.1524.96-0.04%42,981
Oct 18, 202425.1625.1725.1525.1624.970.02%51,031
Oct 17, 202425.1425.1625.1425.1624.970.04%47,586
Oct 16, 202425.1525.1625.1425.1524.96-45,001
Oct 15, 202425.1425.1525.1325.1524.960.06%56,850
Oct 14, 202425.1325.1425.1325.1324.94-0.08%49,028
Oct 11, 202425.1425.1525.1325.1524.960.08%38,683
Oct 10, 202425.1325.1525.1325.1324.940.04%63,135
Oct 9, 202425.1425.1425.1225.1224.93-0.02%33,056
Oct 8, 202425.1125.1325.1025.1324.940.06%17,385
Oct 7, 202425.1225.2025.1025.1124.92-0.04%102,512
Oct 4, 202425.1025.1425.1025.1224.93-0.04%91,721
Oct 3, 202425.1325.1425.1225.1324.940.02%59,067
Oct 2, 202425.1325.1325.1225.1324.940.02%25,506
Oct 1, 202425.1125.1425.1125.1224.93-0.51%32,707
Sep 30, 202425.2625.2725.2325.2524.93-133,958
Sep 27, 202425.2525.2625.2325.2524.93-63,948
Sep 26, 202425.2625.2625.2225.2524.93-333,969
Sep 25, 202425.2525.2625.2325.2524.93-94,760
Sep 24, 202425.2425.2525.2325.2524.930.04%36,155
Sep 23, 202425.2425.2425.2125.2424.920.06%34,591
Sep 20, 202425.2425.2425.2025.2324.900.04%28,171
Sep 19, 202425.2225.2225.2025.2224.89-0.02%54,667
Sep 18, 202425.2125.2425.2125.2224.900.08%92,296
Sep 17, 202425.2225.2325.2025.2024.88-165,747
Sep 16, 202425.2125.2125.2025.2024.880.04%55,081
Sep 13, 202425.2025.2125.1725.1924.870.05%65,268
Sep 12, 202425.1825.1925.1725.1824.86-0.01%50,716
Sep 11, 202425.1925.1925.1625.1824.860.04%38,127
Sep 10, 202425.1725.1725.1425.1724.850.04%39,717
Sep 9, 202425.1525.1725.1325.1624.840.02%41,104
Sep 6, 202425.1525.1825.1525.1624.830.06%58,658
Sep 5, 202425.1525.1525.1325.1424.820.01%68,103
Sep 4, 202425.1325.1425.1225.1424.820.05%39,364
Sep 3, 202425.0925.1325.0925.1324.800.10%24,096
Aug 30, 202425.0825.1125.0825.1024.780.07%33,813
Aug 29, 202425.0925.1125.0825.0824.76-0.11%41,125
Aug 28, 202425.1025.1125.0925.1124.79-59,616
Aug 27, 202425.1025.1125.0925.1124.790.08%87,006
Aug 26, 202425.1025.1025.0825.0924.770.01%51,462
Aug 23, 202425.0925.1025.0725.0924.770.11%25,730
Aug 22, 202425.0825.0925.0525.0624.74-0.06%50,925
Aug 21, 202425.0725.0825.0525.0824.750.06%60,071
Aug 20, 202425.0725.0725.0525.0624.74-64,350
Aug 19, 202425.0525.0625.0525.0624.740.04%86,474
Aug 16, 202425.1325.1325.0425.0524.73-119,093
Aug 15, 202425.0725.1925.0325.0524.73-0.04%151,819
Aug 14, 202425.0425.0625.0325.0624.740.18%59,112