Skip to main content
Schwab Ultra-Short Income ETF (SCUS)
NYSEARCA: SCUS · Real-Time Price · USD
25.17
+0.02 (0.08%)
Feb 21, 2025, 3:59 PM EST - Market closed

SCUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.1625.1825.1425.1725.170.08%107,949
Feb 20, 202525.1625.1725.1425.1525.150.04%58,316
Feb 19, 202525.1525.1525.1425.1425.14-28,772
Feb 18, 202525.1525.1525.1325.1425.140.08%49,518
Feb 14, 202525.1125.1425.1125.1225.12-0.04%208,493
Feb 13, 202525.1325.1325.1125.1325.130.04%74,317
Feb 12, 202525.1325.1325.1225.1225.12-67,687
Feb 11, 202525.1125.1325.1125.1225.120.04%61,919
Feb 10, 202525.1125.1125.1025.1125.11-0.04%51,375
Feb 7, 202525.1225.1225.1125.1225.120.04%71,649
Feb 6, 202525.1225.1325.1125.1125.11-301,084
Feb 5, 202525.1025.1325.1025.1125.110.04%359,956
Feb 4, 202525.0925.1225.0925.1025.10-70,660
Feb 3, 202525.1025.1225.0825.1025.10-0.40%143,547
Jan 31, 202525.2125.2125.1725.2025.090.10%96,566
Jan 30, 202525.2025.2025.1725.1825.07-0.04%47,352
Jan 29, 202525.2025.2025.1725.1925.08-0.02%86,483
Jan 28, 202525.1825.2025.1825.1925.08-32,171
Jan 27, 202525.1925.1925.1825.1925.080.04%28,534
Jan 24, 202525.1825.1825.1525.1825.07-49,360
Jan 23, 202525.1725.1825.1625.1825.070.04%46,881
Jan 22, 202525.1525.1825.1525.1725.060.04%96,380
Jan 21, 202525.1725.1725.1525.1625.05-42,175
Jan 17, 202525.1325.1625.1325.1625.05-122,833
Jan 16, 202525.1525.1625.1525.1625.050.04%34,228
Jan 15, 202525.1325.1625.1325.1525.04-69,302
Jan 14, 202525.1425.1525.1325.1525.040.08%46,377
Jan 13, 202525.1325.1425.1225.1325.02-39,371
Jan 10, 202525.1225.1325.1225.1325.020.04%37,151
Jan 8, 202525.1025.1325.1025.1225.010.06%64,313
Jan 7, 202525.1025.1225.1025.1125.000.02%151,887
Jan 6, 202525.1025.1325.1025.1024.99-0.08%77,839
Jan 3, 202525.0925.1325.0925.1225.010.12%88,407
Jan 2, 202525.0825.1125.0825.0924.98-0.12%62,473
Dec 31, 202425.1125.1225.1025.1225.010.08%31,419
Dec 30, 202425.0925.1025.0825.1024.990.08%37,992
Dec 27, 202425.0725.1025.0725.0824.97-58,038
Dec 26, 202425.0825.0825.0725.0824.97-39,701
Dec 24, 202425.0625.0825.0625.0824.970.06%27,389
Dec 23, 202425.0725.0725.0625.0724.96-33,126
Dec 20, 202425.0625.0725.0525.0724.96-0.32%80,162
Dec 19, 202425.1525.1525.1325.1524.950.04%43,117
Dec 18, 202425.1525.1625.1125.1424.94-0.06%135,793
Dec 17, 202425.1425.1625.1325.1524.960.04%80,250
Dec 16, 202425.1425.1425.1225.1424.95-36,041
Dec 13, 202425.1425.1425.1225.1424.95-157,544
Dec 12, 202425.1425.1425.1225.1424.950.12%49,389
Dec 11, 202425.1225.1325.1125.1124.92-0.06%49,888
Dec 10, 202425.1125.1325.1125.1324.930.06%53,546
Dec 9, 202425.1325.1325.1125.1124.92-0.02%67,289
Dec 6, 202425.1225.1325.1025.1224.920.10%58,628
Dec 5, 202425.0925.1025.0925.0924.90-0.04%45,688
Dec 4, 202425.1125.1125.0925.1024.910.04%35,556
Dec 3, 202425.1025.1025.0925.0924.90-33,694
Dec 2, 202425.0925.1025.0825.0924.90-0.30%84,112
Nov 29, 202425.1625.1725.1625.1724.88-0.02%41,683
Nov 27, 202425.1725.1725.1425.1724.890.04%150,035
Nov 26, 202425.1525.1625.1525.1624.880.04%34,571
Nov 25, 202425.1325.1625.1325.1524.87-40,114
Nov 22, 202425.1625.1625.1325.1524.87-86,456
Nov 21, 202425.1225.1525.1225.1524.870.04%60,390
Nov 20, 202425.1425.1525.1225.1424.86-18,447
Nov 19, 202425.1225.1425.1225.1424.86-21,109
Nov 18, 202425.1325.1425.1225.1424.860.06%59,986
Nov 15, 202425.1325.1325.1225.1324.850.02%42,360
Nov 14, 202425.1125.1225.1125.1224.84-0.04%28,639
Nov 13, 202425.1325.1325.1025.1324.850.04%78,395
Nov 12, 202425.1225.1225.1025.1224.840.06%44,861
Nov 11, 202425.0925.1125.0825.1124.83-0.04%111,908
Nov 8, 202425.0925.1225.0925.1224.840.02%48,082
Nov 7, 202425.0825.1225.0825.1124.830.08%75,395
Nov 6, 202425.0825.1125.0825.0924.81-0.04%72,074
Nov 5, 202425.0825.1025.0825.1024.820.04%36,234
Nov 4, 202425.0925.1025.0925.0924.810.04%56,069
Nov 1, 202425.0925.1125.0725.0824.80-0.40%57,776
Oct 31, 202425.1725.1925.1725.1824.80-73,262
Oct 30, 202425.1925.1925.1825.1824.80-0.04%132,240
Oct 29, 202425.1925.1925.1725.1924.810.04%60,279
Oct 28, 202425.1825.1825.1725.1824.80-36,057
Oct 25, 202425.1825.1825.1725.1824.800.04%35,315
Oct 24, 202425.1725.1825.1625.1724.790.06%57,274
Oct 23, 202425.1725.1725.1525.1624.77-0.04%55,524
Oct 22, 202425.1725.1725.1525.1724.780.06%49,377
Oct 21, 202425.1625.1625.1525.1524.77-0.04%42,981
Oct 18, 202425.1625.1725.1525.1624.780.02%51,031
Oct 17, 202425.1425.1625.1425.1624.770.04%47,586
Oct 16, 202425.1525.1625.1425.1524.76-45,001
Oct 15, 202425.1425.1525.1325.1524.760.06%56,850
Oct 14, 202425.1325.1425.1325.1324.75-0.08%49,028
Oct 11, 202425.1425.1525.1325.1524.770.08%38,683
Oct 10, 202425.1325.1525.1325.1324.750.04%63,135
Oct 9, 202425.1425.1425.1225.1224.74-0.02%33,056
Oct 8, 202425.1125.1325.1025.1324.750.06%17,385
Oct 7, 202425.1225.2025.1025.1124.73-0.04%102,512
Oct 4, 202425.1025.1425.1025.1224.74-0.04%91,721
Oct 3, 202425.1325.1425.1225.1324.750.02%59,067
Oct 2, 202425.1325.1325.1225.1324.750.02%25,506
Oct 1, 202425.1125.1425.1125.1224.74-0.51%32,707
Sep 30, 202425.2625.2725.2325.2524.74-133,958
Sep 27, 202425.2525.2625.2325.2524.74-63,948