Schwab Ultra-Short Income ETF (SCUS)
NYSEARCA: SCUS · Real-Time Price · USD
25.18
+0.01 (0.04%)
Jul 23, 2025, 10:11 AM - Market open
SCUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 25.15 | 25.18 | 25.15 | 25.17 | 25.17 | 0.06% | 24,617 |
| Jul 21, 2025 | 25.15 | 25.17 | 25.15 | 25.16 | 25.16 | 0.02% | 66,193 |
| Jul 18, 2025 | 25.15 | 25.17 | 25.15 | 25.15 | 25.15 | 0.04% | 35,404 |
| Jul 17, 2025 | 25.15 | 25.15 | 25.14 | 25.14 | 25.14 | 0.02% | 35,608 |
| Jul 16, 2025 | 25.14 | 25.15 | 25.13 | 25.14 | 25.14 | 0.02% | 22,553 |
| Jul 15, 2025 | 25.15 | 25.15 | 25.13 | 25.13 | 25.13 | -0.02% | 40,610 |
| Jul 14, 2025 | 25.14 | 25.14 | 25.13 | 25.14 | 25.14 | 0.02% | 59,600 |
| Jul 11, 2025 | 25.15 | 25.15 | 25.12 | 25.13 | 25.13 | 0.06% | 54,416 |
| Jul 10, 2025 | 25.11 | 25.13 | 25.11 | 25.12 | 25.12 | - | 31,883 |
| Jul 9, 2025 | 25.12 | 25.13 | 25.11 | 25.12 | 25.12 | -0.02% | 41,690 |
| Jul 8, 2025 | 25.10 | 25.12 | 25.10 | 25.12 | 25.12 | 0.06% | 28,759 |
| Jul 7, 2025 | 25.13 | 25.13 | 25.10 | 25.11 | 25.11 | -0.02% | 60,048 |
| Jul 3, 2025 | 25.10 | 25.12 | 25.10 | 25.11 | 25.11 | 0.04% | 59,405 |
| Jul 2, 2025 | 25.12 | 25.12 | 25.10 | 25.10 | 25.10 | -0.02% | 208,386 |
| Jul 1, 2025 | 25.11 | 25.12 | 25.09 | 25.11 | 25.11 | -0.34% | 85,612 |
| Jun 30, 2025 | 25.16 | 25.19 | 25.16 | 25.19 | 25.11 | - | 83,809 |
| Jun 27, 2025 | 25.19 | 25.19 | 25.17 | 25.19 | 25.11 | 0.10% | 96,539 |
| Jun 26, 2025 | 25.17 | 25.17 | 25.16 | 25.17 | 25.08 | 0.06% | 29,622 |
| Jun 25, 2025 | 25.16 | 25.17 | 25.15 | 25.15 | 25.07 | -0.04% | 61,058 |
| Jun 24, 2025 | 25.17 | 25.17 | 25.15 | 25.16 | 25.08 | 0.04% | 114,595 |
| Jun 23, 2025 | 25.16 | 25.17 | 25.15 | 25.15 | 25.07 | -0.04% | 20,975 |
| Jun 20, 2025 | 25.16 | 25.16 | 25.14 | 25.16 | 25.08 | 0.08% | 39,388 |
| Jun 18, 2025 | 25.13 | 25.15 | 25.13 | 25.14 | 25.06 | 0.02% | 38,003 |
| Jun 17, 2025 | 25.15 | 25.15 | 25.13 | 25.14 | 25.05 | 0.02% | 32,692 |
| Jun 16, 2025 | 25.13 | 25.14 | 25.13 | 25.13 | 25.05 | 0.02% | 26,186 |
| Jun 13, 2025 | 25.11 | 25.13 | 25.11 | 25.13 | 25.04 | 0.03% | 44,586 |
| Jun 12, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 25.03 | 0.03% | 49,419 |
| Jun 11, 2025 | 25.12 | 25.12 | 25.10 | 25.11 | 25.03 | -0.04% | 43,616 |
| Jun 10, 2025 | 25.13 | 25.13 | 25.10 | 25.12 | 25.04 | 0.12% | 20,386 |
| Jun 9, 2025 | 25.12 | 25.12 | 25.09 | 25.09 | 25.01 | -0.04% | 59,620 |
| Jun 6, 2025 | 25.11 | 25.11 | 25.10 | 25.10 | 25.02 | - | 66,259 |
| Jun 5, 2025 | 25.08 | 25.12 | 25.08 | 25.10 | 25.02 | 0.02% | 276,792 |
| Jun 4, 2025 | 25.08 | 25.10 | 25.08 | 25.10 | 25.01 | 0.02% | 53,210 |
| Jun 3, 2025 | 25.07 | 25.10 | 25.07 | 25.09 | 25.01 | 0.02% | 106,584 |
| Jun 2, 2025 | 25.09 | 25.09 | 25.08 | 25.09 | 25.00 | -0.42% | 70,505 |
| May 30, 2025 | 25.19 | 25.19 | 25.17 | 25.19 | 25.00 | 0.08% | 31,121 |
| May 29, 2025 | 25.17 | 25.18 | 25.16 | 25.17 | 24.98 | 0.02% | 37,603 |
| May 28, 2025 | 25.16 | 25.17 | 25.16 | 25.17 | 24.97 | 0.02% | 27,680 |
| May 27, 2025 | 25.17 | 25.17 | 25.16 | 25.16 | 24.97 | - | 35,246 |
| May 23, 2025 | 25.16 | 25.17 | 25.15 | 25.16 | 24.97 | 0.04% | 27,138 |
| May 22, 2025 | 25.15 | 25.16 | 25.15 | 25.15 | 24.96 | - | 89,599 |
| May 21, 2025 | 25.14 | 25.16 | 25.14 | 25.15 | 24.96 | 0.04% | 87,194 |
| May 20, 2025 | 25.16 | 25.16 | 25.14 | 25.14 | 24.95 | - | 35,170 |
| May 19, 2025 | 25.15 | 25.15 | 25.14 | 25.14 | 24.95 | -0.04% | 71,537 |
| May 16, 2025 | 25.14 | 25.15 | 25.13 | 25.15 | 24.96 | 0.08% | 120,998 |
| May 15, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 24.94 | 0.04% | 55,800 |
| May 14, 2025 | 25.14 | 25.14 | 25.10 | 25.12 | 24.93 | -0.04% | 194,965 |
| May 13, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 24.94 | 0.04% | 36,873 |
| May 12, 2025 | 25.13 | 25.14 | 25.12 | 25.12 | 24.93 | -0.02% | 81,739 |
| May 9, 2025 | 25.12 | 25.14 | 25.12 | 25.13 | 24.93 | 0.02% | 58,107 |