Schwab Ultra-Short Income ETF (SCUS)
NYSEARCA: SCUS · Real-Time Price · USD
25.19
+0.02 (0.08%)
Jun 27, 2025, 4:00 PM - Market closed
SCUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.19 | 25.19 | 25.17 | 25.19 | 25.19 | 0.10% | 96,539 |
| Jun 26, 2025 | 25.17 | 25.17 | 25.16 | 25.17 | 25.17 | 0.06% | 29,622 |
| Jun 25, 2025 | 25.16 | 25.17 | 25.15 | 25.15 | 25.15 | -0.04% | 61,058 |
| Jun 24, 2025 | 25.17 | 25.17 | 25.15 | 25.16 | 25.16 | 0.04% | 114,595 |
| Jun 23, 2025 | 25.16 | 25.17 | 25.15 | 25.15 | 25.15 | -0.04% | 20,975 |
| Jun 20, 2025 | 25.16 | 25.16 | 25.14 | 25.16 | 25.16 | 0.08% | 39,388 |
| Jun 18, 2025 | 25.13 | 25.15 | 25.13 | 25.14 | 25.14 | 0.02% | 38,003 |
| Jun 17, 2025 | 25.15 | 25.15 | 25.13 | 25.14 | 25.14 | 0.02% | 32,692 |
| Jun 16, 2025 | 25.13 | 25.14 | 25.13 | 25.13 | 25.13 | 0.02% | 26,186 |
| Jun 13, 2025 | 25.11 | 25.13 | 25.11 | 25.13 | 25.13 | 0.03% | 44,586 |
| Jun 12, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 25.12 | 0.03% | 49,419 |
| Jun 11, 2025 | 25.12 | 25.12 | 25.10 | 25.11 | 25.11 | -0.04% | 43,616 |
| Jun 10, 2025 | 25.13 | 25.13 | 25.10 | 25.12 | 25.12 | 0.12% | 20,386 |
| Jun 9, 2025 | 25.12 | 25.12 | 25.09 | 25.09 | 25.09 | -0.04% | 59,620 |
| Jun 6, 2025 | 25.11 | 25.11 | 25.10 | 25.10 | 25.10 | - | 66,259 |
| Jun 5, 2025 | 25.08 | 25.12 | 25.08 | 25.10 | 25.10 | 0.02% | 276,792 |
| Jun 4, 2025 | 25.08 | 25.10 | 25.08 | 25.10 | 25.10 | 0.02% | 53,210 |
| Jun 3, 2025 | 25.07 | 25.10 | 25.07 | 25.09 | 25.09 | 0.02% | 106,584 |
| Jun 2, 2025 | 25.09 | 25.09 | 25.08 | 25.09 | 25.09 | -0.42% | 70,505 |
| May 30, 2025 | 25.19 | 25.19 | 25.17 | 25.19 | 25.08 | 0.08% | 31,121 |
| May 29, 2025 | 25.17 | 25.18 | 25.16 | 25.17 | 25.06 | 0.02% | 37,603 |
| May 28, 2025 | 25.16 | 25.17 | 25.16 | 25.17 | 25.06 | 0.02% | 27,680 |
| May 27, 2025 | 25.17 | 25.17 | 25.16 | 25.16 | 25.05 | - | 35,246 |
| May 23, 2025 | 25.16 | 25.17 | 25.15 | 25.16 | 25.05 | 0.04% | 27,138 |
| May 22, 2025 | 25.15 | 25.16 | 25.15 | 25.15 | 25.04 | - | 89,599 |
| May 21, 2025 | 25.14 | 25.16 | 25.14 | 25.15 | 25.04 | 0.04% | 87,194 |
| May 20, 2025 | 25.16 | 25.16 | 25.14 | 25.14 | 25.03 | - | 35,170 |
| May 19, 2025 | 25.15 | 25.15 | 25.14 | 25.14 | 25.03 | -0.04% | 71,537 |
| May 16, 2025 | 25.14 | 25.15 | 25.13 | 25.15 | 25.04 | 0.08% | 120,998 |
| May 15, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 25.02 | 0.04% | 55,800 |
| May 14, 2025 | 25.14 | 25.14 | 25.10 | 25.12 | 25.01 | -0.04% | 194,965 |
| May 13, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 25.02 | 0.04% | 36,873 |
| May 12, 2025 | 25.13 | 25.14 | 25.12 | 25.12 | 25.01 | -0.02% | 81,739 |
| May 9, 2025 | 25.12 | 25.14 | 25.12 | 25.13 | 25.02 | 0.02% | 58,107 |
| May 8, 2025 | 25.14 | 25.15 | 25.12 | 25.12 | 25.01 | -0.08% | 82,682 |
| May 7, 2025 | 25.15 | 25.15 | 25.12 | 25.14 | 25.03 | 0.06% | 97,653 |
| May 6, 2025 | 25.11 | 25.13 | 25.11 | 25.13 | 25.02 | 0.02% | 30,285 |
| May 5, 2025 | 25.14 | 25.14 | 25.11 | 25.12 | 25.01 | -0.02% | 69,379 |
| May 2, 2025 | 25.13 | 25.13 | 25.11 | 25.13 | 25.02 | 0.02% | 121,279 |
| May 1, 2025 | 25.15 | 25.15 | 25.11 | 25.12 | 25.01 | -0.34% | 78,166 |
| Apr 30, 2025 | 25.21 | 25.21 | 25.19 | 25.21 | 25.01 | 0.10% | 67,971 |
| Apr 29, 2025 | 25.18 | 25.20 | 25.18 | 25.18 | 24.99 | - | 36,904 |
| Apr 28, 2025 | 25.17 | 25.20 | 25.17 | 25.18 | 24.99 | - | 57,164 |
| Apr 25, 2025 | 25.18 | 25.18 | 25.17 | 25.18 | 24.99 | 0.04% | 128,055 |
| Apr 24, 2025 | 25.16 | 25.19 | 25.04 | 25.17 | 24.98 | -0.04% | 642,403 |
| Apr 23, 2025 | 25.19 | 25.19 | 25.16 | 25.18 | 24.99 | 0.06% | 240,336 |
| Apr 22, 2025 | 25.17 | 25.18 | 25.16 | 25.17 | 24.97 | -0.02% | 133,643 |
| Apr 21, 2025 | 25.17 | 25.17 | 25.15 | 25.17 | 24.98 | - | 53,324 |
| Apr 17, 2025 | 25.17 | 25.17 | 25.16 | 25.17 | 24.98 | 0.04% | 83,371 |
| Apr 16, 2025 | 25.15 | 25.17 | 25.15 | 25.16 | 24.97 | - | 48,912 |