Schwab Ultra-Short Income ETF (SCUS)
NYSEARCA: SCUS · Real-Time Price · USD
25.22
0.00 (-0.01%)
Nov 19, 2025, 4:00 PM EST - Market closed
SCUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 25.21 | 25.22 | 25.21 | 25.22 | 25.22 | 0.01% | 55,670 |
| Nov 18, 2025 | 25.21 | 25.22 | 25.20 | 25.22 | 25.22 | 0.06% | 94,326 |
| Nov 17, 2025 | 25.20 | 25.21 | 25.20 | 25.20 | 25.20 | -0.04% | 175,725 |
| Nov 14, 2025 | 25.21 | 25.21 | 25.20 | 25.21 | 25.21 | - | 47,296 |
| Nov 13, 2025 | 25.18 | 25.21 | 25.18 | 25.21 | 25.21 | 0.08% | 122,855 |
| Nov 12, 2025 | 25.19 | 25.21 | 25.19 | 25.19 | 25.19 | -0.07% | 74,506 |
| Nov 11, 2025 | 25.20 | 25.21 | 25.18 | 25.21 | 25.21 | 0.07% | 116,539 |
| Nov 10, 2025 | 25.19 | 25.20 | 25.19 | 25.19 | 25.19 | -0.04% | 47,667 |
| Nov 7, 2025 | 25.19 | 25.20 | 25.18 | 25.20 | 25.20 | 0.10% | 182,078 |
| Nov 6, 2025 | 25.17 | 25.19 | 25.17 | 25.18 | 25.18 | -0.02% | 184,684 |
| Nov 5, 2025 | 25.18 | 25.18 | 25.17 | 25.18 | 25.18 | 0.04% | 53,109 |
| Nov 4, 2025 | 25.18 | 25.18 | 25.16 | 25.17 | 25.17 | -0.04% | 86,608 |
| Nov 3, 2025 | 25.16 | 25.18 | 25.15 | 25.18 | 25.18 | -0.26% | 230,959 |
| Oct 31, 2025 | 25.24 | 25.25 | 25.23 | 25.25 | 25.17 | -0.02% | 151,067 |
| Oct 30, 2025 | 25.25 | 25.25 | 25.23 | 25.25 | 25.17 | - | 118,522 |
| Oct 29, 2025 | 25.26 | 25.26 | 25.22 | 25.25 | 25.17 | -0.04% | 106,054 |
| Oct 28, 2025 | 25.26 | 25.26 | 25.24 | 25.26 | 25.18 | 0.08% | 97,422 |
| Oct 27, 2025 | 25.23 | 25.25 | 25.23 | 25.24 | 25.16 | - | 67,078 |
| Oct 24, 2025 | 25.26 | 25.26 | 25.24 | 25.24 | 25.16 | 0.04% | 67,757 |
| Oct 23, 2025 | 25.23 | 25.25 | 25.23 | 25.23 | 25.15 | - | 165,546 |
| Oct 22, 2025 | 25.24 | 25.25 | 25.22 | 25.23 | 25.15 | -0.04% | 192,256 |
| Oct 21, 2025 | 25.25 | 25.25 | 25.23 | 25.24 | 25.16 | 0.08% | 66,741 |
| Oct 20, 2025 | 25.24 | 25.24 | 25.22 | 25.22 | 25.14 | -0.04% | 122,256 |
| Oct 17, 2025 | 25.23 | 25.27 | 25.22 | 25.23 | 25.15 | 0.04% | 741,308 |
| Oct 16, 2025 | 25.20 | 25.23 | 25.20 | 25.22 | 25.14 | 0.02% | 84,593 |
| Oct 15, 2025 | 25.22 | 25.22 | 25.20 | 25.22 | 25.14 | 0.04% | 84,602 |
| Oct 14, 2025 | 25.19 | 25.21 | 25.19 | 25.21 | 25.13 | 0.02% | 140,510 |
| Oct 13, 2025 | 25.22 | 25.22 | 25.18 | 25.20 | 25.12 | 0.04% | 161,378 |
| Oct 10, 2025 | 25.20 | 25.20 | 25.18 | 25.19 | 25.11 | 0.02% | 248,914 |
| Oct 9, 2025 | 25.19 | 25.19 | 25.18 | 25.19 | 25.11 | 0.02% | 89,694 |
| Oct 8, 2025 | 25.18 | 25.19 | 25.18 | 25.18 | 25.10 | 0.02% | 70,510 |
| Oct 7, 2025 | 25.18 | 25.18 | 25.17 | 25.18 | 25.10 | - | 80,925 |
| Oct 6, 2025 | 25.17 | 25.18 | 25.16 | 25.18 | 25.10 | -0.02% | 72,868 |
| Oct 3, 2025 | 25.17 | 25.18 | 25.17 | 25.18 | 25.10 | 0.04% | 70,167 |
| Oct 2, 2025 | 25.17 | 25.17 | 25.16 | 25.17 | 25.09 | 0.02% | 113,768 |
| Oct 1, 2025 | 25.16 | 25.17 | 25.15 | 25.17 | 25.09 | -0.34% | 70,866 |
| Sep 30, 2025 | 25.24 | 25.25 | 25.23 | 25.25 | 25.09 | 0.08% | 81,816 |
| Sep 29, 2025 | 25.23 | 25.23 | 25.22 | 25.23 | 25.07 | - | 74,820 |
| Sep 26, 2025 | 25.22 | 25.23 | 25.21 | 25.23 | 25.07 | 0.04% | 75,252 |
| Sep 25, 2025 | 25.22 | 25.22 | 25.21 | 25.22 | 25.06 | - | 73,997 |
| Sep 24, 2025 | 25.22 | 25.22 | 25.20 | 25.22 | 25.06 | 0.04% | 44,119 |
| Sep 23, 2025 | 25.23 | 25.23 | 25.21 | 25.21 | 25.05 | -0.08% | 78,178 |
| Sep 22, 2025 | 25.22 | 25.23 | 25.21 | 25.23 | 25.07 | 0.08% | 75,523 |
| Sep 19, 2025 | 25.20 | 25.22 | 25.20 | 25.21 | 25.05 | 0.04% | 51,310 |
| Sep 18, 2025 | 25.21 | 25.21 | 25.20 | 25.20 | 25.04 | -0.04% | 28,559 |
| Sep 17, 2025 | 25.22 | 25.22 | 25.20 | 25.21 | 25.05 | 0.08% | 34,018 |
| Sep 16, 2025 | 25.22 | 25.22 | 25.19 | 25.19 | 25.03 | -0.04% | 60,045 |
| Sep 15, 2025 | 25.20 | 25.21 | 25.20 | 25.20 | 25.04 | - | 76,288 |
| Sep 12, 2025 | 25.20 | 25.20 | 25.19 | 25.20 | 25.04 | - | 87,773 |
| Sep 11, 2025 | 25.20 | 25.20 | 25.18 | 25.20 | 25.04 | 0.08% | 95,018 |