Schwab Ultra-Short Income ETF (SCUS)
NYSEARCA: SCUS · Real-Time Price · USD
25.21
+0.01 (0.04%)
Jan 9, 2026, 4:00 PM EST - Market closed
SCUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 25.21 | 25.21 | 25.20 | 25.21 | 25.21 | 0.04% | 179,910 |
| Jan 8, 2026 | 25.20 | 25.21 | 25.20 | 25.20 | 25.20 | - | 66,061 |
| Jan 7, 2026 | 25.20 | 25.21 | 25.20 | 25.20 | 25.20 | -0.04% | 107,218 |
| Jan 6, 2026 | 25.20 | 25.21 | 25.19 | 25.21 | 25.21 | 0.04% | 138,640 |
| Jan 5, 2026 | 25.20 | 25.21 | 25.19 | 25.20 | 25.20 | 0.02% | 270,582 |
| Jan 2, 2026 | 25.19 | 25.20 | 25.18 | 25.20 | 25.20 | 0.06% | 235,779 |
| Dec 31, 2025 | 25.18 | 25.19 | 25.18 | 25.18 | 25.18 | -0.02% | 88,428 |
| Dec 30, 2025 | 25.19 | 25.19 | 25.17 | 25.19 | 25.19 | -0.02% | 85,882 |
| Dec 29, 2025 | 25.17 | 25.19 | 25.16 | 25.19 | 25.19 | 0.06% | 162,200 |
| Dec 26, 2025 | 25.17 | 25.18 | 25.17 | 25.18 | 25.18 | 0.02% | 109,792 |
| Dec 24, 2025 | 25.15 | 25.17 | 25.15 | 25.17 | 25.17 | 0.06% | 53,696 |
| Dec 23, 2025 | 25.16 | 25.16 | 25.15 | 25.16 | 25.16 | 0.02% | 56,645 |
| Dec 22, 2025 | 25.15 | 25.16 | 25.15 | 25.15 | 25.15 | -0.04% | 115,345 |
| Dec 19, 2025 | 25.16 | 25.17 | 25.14 | 25.16 | 25.16 | -0.28% | 190,438 |
| Dec 18, 2025 | 25.21 | 25.23 | 25.21 | 25.23 | 25.15 | 0.04% | 61,779 |
| Dec 17, 2025 | 25.20 | 25.22 | 25.20 | 25.22 | 25.14 | 0.04% | 85,443 |
| Dec 16, 2025 | 25.21 | 25.21 | 25.20 | 25.21 | 25.13 | 0.02% | 85,644 |
| Dec 15, 2025 | 25.20 | 25.21 | 25.20 | 25.21 | 25.12 | - | 71,207 |
| Dec 12, 2025 | 25.19 | 25.21 | 25.19 | 25.21 | 25.12 | 0.03% | 50,595 |
| Dec 11, 2025 | 25.19 | 25.20 | 25.19 | 25.20 | 25.12 | 0.05% | 97,071 |
| Dec 10, 2025 | 25.18 | 25.19 | 25.18 | 25.19 | 25.10 | -0.02% | 135,649 |
| Dec 9, 2025 | 25.20 | 25.20 | 25.18 | 25.19 | 25.11 | - | 84,367 |
| Dec 8, 2025 | 25.18 | 25.19 | 25.18 | 25.19 | 25.11 | 0.04% | 81,843 |
| Dec 5, 2025 | 25.18 | 25.20 | 25.17 | 25.18 | 25.10 | 0.01% | 124,506 |
| Dec 4, 2025 | 25.18 | 25.18 | 25.17 | 25.18 | 25.10 | 0.01% | 74,649 |
| Dec 3, 2025 | 25.19 | 25.19 | 25.16 | 25.18 | 25.09 | -0.02% | 238,058 |
| Dec 2, 2025 | 25.18 | 25.18 | 25.16 | 25.18 | 25.10 | 0.05% | 65,498 |
| Dec 1, 2025 | 25.18 | 25.18 | 25.16 | 25.17 | 25.09 | -0.33% | 141,733 |
| Nov 28, 2025 | 25.23 | 25.25 | 25.23 | 25.25 | 25.09 | 0.04% | 68,035 |
| Nov 26, 2025 | 25.23 | 25.24 | 25.23 | 25.24 | 25.08 | - | 162,513 |
| Nov 25, 2025 | 25.22 | 25.24 | 25.22 | 25.24 | 25.08 | 0.04% | 68,608 |
| Nov 24, 2025 | 25.22 | 25.23 | 25.22 | 25.23 | 25.07 | -0.04% | 78,237 |
| Nov 21, 2025 | 25.21 | 25.24 | 25.21 | 25.24 | 25.08 | 0.12% | 203,944 |
| Nov 20, 2025 | 25.21 | 25.22 | 25.20 | 25.21 | 25.05 | -0.03% | 102,355 |
| Nov 19, 2025 | 25.21 | 25.22 | 25.21 | 25.22 | 25.06 | 0.01% | 55,670 |
| Nov 18, 2025 | 25.21 | 25.22 | 25.20 | 25.22 | 25.06 | 0.06% | 94,326 |
| Nov 17, 2025 | 25.20 | 25.21 | 25.20 | 25.20 | 25.04 | -0.04% | 175,725 |
| Nov 14, 2025 | 25.21 | 25.21 | 25.20 | 25.21 | 25.05 | - | 47,296 |
| Nov 13, 2025 | 25.18 | 25.21 | 25.18 | 25.21 | 25.05 | 0.08% | 122,855 |
| Nov 12, 2025 | 25.19 | 25.21 | 25.19 | 25.19 | 25.03 | -0.07% | 74,506 |
| Nov 11, 2025 | 25.20 | 25.21 | 25.18 | 25.21 | 25.05 | 0.07% | 116,539 |
| Nov 10, 2025 | 25.19 | 25.20 | 25.19 | 25.19 | 25.03 | -0.04% | 47,667 |
| Nov 7, 2025 | 25.19 | 25.20 | 25.18 | 25.20 | 25.04 | 0.10% | 182,078 |
| Nov 6, 2025 | 25.17 | 25.19 | 25.17 | 25.18 | 25.02 | -0.02% | 184,684 |
| Nov 5, 2025 | 25.18 | 25.18 | 25.17 | 25.18 | 25.02 | 0.04% | 53,109 |
| Nov 4, 2025 | 25.18 | 25.18 | 25.16 | 25.17 | 25.01 | -0.04% | 86,608 |
| Nov 3, 2025 | 25.16 | 25.18 | 25.15 | 25.18 | 25.02 | -0.26% | 230,959 |
| Oct 31, 2025 | 25.24 | 25.25 | 25.23 | 25.25 | 25.01 | -0.02% | 151,067 |
| Oct 30, 2025 | 25.25 | 25.25 | 25.23 | 25.25 | 25.01 | - | 118,522 |
| Oct 29, 2025 | 25.26 | 25.26 | 25.22 | 25.25 | 25.01 | -0.04% | 106,054 |