Schwab Ultra-Short Income ETF (SCUS)
NYSEARCA: SCUS · Real-Time Price · USD
25.18
0.00 (-0.02%)
At close: Oct 6, 2025, 4:00 PM EDT
25.18
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:10 PM EDT
SCUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 25.17 | 25.17 | 25.16 | 25.17 | - | -0.04% | 43,419 |
| Oct 3, 2025 | 25.17 | 25.18 | 25.17 | 25.18 | 25.18 | 0.04% | 70,167 |
| Oct 2, 2025 | 25.17 | 25.17 | 25.16 | 25.17 | 25.17 | 0.02% | 113,768 |
| Oct 1, 2025 | 25.16 | 25.17 | 25.15 | 25.17 | 25.17 | -0.34% | 70,866 |
| Sep 30, 2025 | 25.24 | 25.25 | 25.23 | 25.25 | 25.16 | 0.08% | 81,816 |
| Sep 29, 2025 | 25.23 | 25.23 | 25.22 | 25.23 | 25.14 | - | 74,820 |
| Sep 26, 2025 | 25.22 | 25.23 | 25.21 | 25.23 | 25.14 | 0.04% | 75,252 |
| Sep 25, 2025 | 25.22 | 25.22 | 25.21 | 25.22 | 25.13 | - | 73,997 |
| Sep 24, 2025 | 25.22 | 25.22 | 25.20 | 25.22 | 25.13 | 0.04% | 44,119 |
| Sep 23, 2025 | 25.23 | 25.23 | 25.21 | 25.21 | 25.12 | -0.08% | 78,178 |
| Sep 22, 2025 | 25.22 | 25.23 | 25.21 | 25.23 | 25.14 | 0.08% | 75,523 |
| Sep 19, 2025 | 25.20 | 25.22 | 25.20 | 25.21 | 25.12 | 0.04% | 51,310 |
| Sep 18, 2025 | 25.21 | 25.21 | 25.20 | 25.20 | 25.11 | -0.04% | 28,559 |
| Sep 17, 2025 | 25.22 | 25.22 | 25.20 | 25.21 | 25.12 | 0.08% | 34,018 |
| Sep 16, 2025 | 25.22 | 25.22 | 25.19 | 25.19 | 25.10 | -0.04% | 60,045 |
| Sep 15, 2025 | 25.20 | 25.21 | 25.20 | 25.20 | 25.11 | - | 76,288 |
| Sep 12, 2025 | 25.20 | 25.20 | 25.19 | 25.20 | 25.11 | - | 87,773 |
| Sep 11, 2025 | 25.20 | 25.20 | 25.18 | 25.20 | 25.11 | 0.08% | 95,018 |
| Sep 10, 2025 | 25.17 | 25.18 | 25.17 | 25.18 | 25.09 | - | 71,594 |
| Sep 9, 2025 | 25.19 | 25.19 | 25.17 | 25.18 | 25.09 | - | 38,267 |
| Sep 8, 2025 | 25.19 | 25.19 | 25.18 | 25.18 | 25.09 | - | 47,654 |
| Sep 5, 2025 | 25.15 | 25.18 | 25.15 | 25.18 | 25.09 | 0.08% | 87,891 |
| Sep 4, 2025 | 25.17 | 25.17 | 25.15 | 25.16 | 25.07 | - | 120,434 |
| Sep 3, 2025 | 25.15 | 25.16 | 25.14 | 25.16 | 25.07 | 0.12% | 104,466 |
| Sep 2, 2025 | 25.14 | 25.14 | 25.12 | 25.13 | 25.04 | -0.36% | 100,444 |
| Aug 29, 2025 | 25.20 | 25.22 | 25.20 | 25.22 | 25.06 | 0.12% | 61,335 |
| Aug 28, 2025 | 25.20 | 25.20 | 25.19 | 25.19 | 25.03 | -0.08% | 105,420 |
| Aug 27, 2025 | 25.19 | 25.21 | 25.19 | 25.21 | 25.05 | 0.08% | 85,939 |
| Aug 26, 2025 | 25.18 | 25.21 | 25.18 | 25.19 | 25.03 | -0.04% | 62,504 |
| Aug 25, 2025 | 25.18 | 25.20 | 25.18 | 25.20 | 25.04 | - | 93,029 |
| Aug 22, 2025 | 25.19 | 25.21 | 25.18 | 25.20 | 25.04 | 0.04% | 438,767 |
| Aug 21, 2025 | 25.18 | 25.19 | 25.17 | 25.19 | 25.03 | 0.04% | 133,221 |
| Aug 20, 2025 | 25.19 | 25.19 | 25.17 | 25.18 | 25.02 | - | 154,150 |
| Aug 19, 2025 | 25.16 | 25.18 | 25.16 | 25.18 | 25.02 | - | 79,529 |
| Aug 18, 2025 | 25.17 | 25.18 | 25.16 | 25.18 | 25.02 | 0.02% | 57,094 |
| Aug 15, 2025 | 25.18 | 25.18 | 25.16 | 25.18 | 25.01 | 0.03% | 106,309 |
| Aug 14, 2025 | 25.17 | 25.17 | 25.15 | 25.17 | 25.01 | 0.03% | 161,604 |
| Aug 13, 2025 | 25.17 | 25.17 | 25.15 | 25.16 | 25.00 | - | 126,186 |
| Aug 12, 2025 | 25.16 | 25.16 | 25.15 | 25.16 | 25.00 | 0.04% | 135,546 |
| Aug 11, 2025 | 25.16 | 25.16 | 25.14 | 25.15 | 24.99 | 0.02% | 152,640 |
| Aug 8, 2025 | 25.16 | 25.16 | 25.14 | 25.15 | 24.98 | 0.02% | 123,599 |
| Aug 7, 2025 | 25.15 | 25.15 | 25.13 | 25.14 | 24.98 | - | 281,074 |
| Aug 6, 2025 | 25.15 | 25.15 | 25.13 | 25.14 | 24.98 | - | 174,970 |
| Aug 5, 2025 | 25.14 | 25.16 | 25.12 | 25.14 | 24.98 | 0.06% | 433,416 |
| Aug 4, 2025 | 25.13 | 25.13 | 25.11 | 25.13 | 24.96 | -0.02% | 78,698 |
| Aug 1, 2025 | 25.13 | 25.13 | 25.11 | 25.13 | 24.97 | -0.30% | 183,690 |
| Jul 31, 2025 | 25.20 | 25.21 | 25.19 | 25.21 | 24.95 | 0.02% | 125,017 |
| Jul 30, 2025 | 25.21 | 25.22 | 25.19 | 25.20 | 24.94 | - | 82,871 |
| Jul 29, 2025 | 25.20 | 25.20 | 25.18 | 25.20 | 24.94 | 0.08% | 92,109 |
| Jul 28, 2025 | 25.17 | 25.19 | 25.17 | 25.18 | 24.92 | -0.02% | 49,191 |