Schwab Ultra-Short Income ETF (SCUS)
NYSEARCA: SCUS · Real-Time Price · USD
25.19
+0.03 (0.10%)
Mar 28, 2025, 3:59 PM EDT - Market closed
SCUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.24 | 25.24 | 25.18 | 25.19 | 25.19 | 0.10% | 98,502 |
| Mar 27, 2025 | 25.15 | 25.18 | 25.15 | 25.16 | 25.16 | - | 76,863 |
| Mar 26, 2025 | 25.17 | 25.18 | 25.16 | 25.16 | 25.16 | -0.04% | 82,043 |
| Mar 25, 2025 | 25.17 | 25.18 | 25.17 | 25.17 | 25.17 | - | 19,956 |
| Mar 24, 2025 | 25.15 | 25.18 | 25.15 | 25.17 | 25.17 | 0.04% | 90,057 |
| Mar 21, 2025 | 25.18 | 25.18 | 25.15 | 25.16 | 25.16 | - | 138,538 |
| Mar 20, 2025 | 25.16 | 25.16 | 25.14 | 25.16 | 25.16 | - | 65,632 |
| Mar 19, 2025 | 25.14 | 25.16 | 25.14 | 25.16 | 25.16 | 0.04% | 35,429 |
| Mar 18, 2025 | 25.12 | 25.15 | 25.12 | 25.15 | 25.15 | 0.08% | 107,915 |
| Mar 17, 2025 | 25.15 | 25.15 | 25.13 | 25.13 | 25.13 | -0.08% | 114,706 |
| Mar 14, 2025 | 25.12 | 25.16 | 25.12 | 25.15 | 25.15 | - | 71,695 |
| Mar 13, 2025 | 25.13 | 25.15 | 25.12 | 25.15 | 25.15 | 0.04% | 125,211 |
| Mar 12, 2025 | 25.13 | 25.14 | 25.12 | 25.14 | 25.14 | 0.04% | 32,711 |
| Mar 11, 2025 | 25.11 | 25.13 | 25.11 | 25.13 | 25.13 | 0.04% | 65,097 |
| Mar 10, 2025 | 25.13 | 25.13 | 25.10 | 25.12 | 25.12 | - | 162,590 |
| Mar 7, 2025 | 25.12 | 25.22 | 25.11 | 25.12 | 25.12 | - | 166,459 |
| Mar 6, 2025 | 25.12 | 25.12 | 25.10 | 25.12 | 25.12 | 0.04% | 73,440 |
| Mar 5, 2025 | 25.12 | 25.14 | 25.11 | 25.11 | 25.11 | - | 110,118 |
| Mar 4, 2025 | 25.11 | 25.12 | 25.10 | 25.11 | 25.11 | - | 103,686 |
| Mar 3, 2025 | 25.10 | 25.11 | 25.09 | 25.11 | 25.11 | -0.28% | 134,376 |
| Feb 28, 2025 | 25.18 | 25.19 | 25.17 | 25.18 | 25.10 | - | 137,345 |
| Feb 27, 2025 | 25.18 | 25.18 | 25.16 | 25.18 | 25.10 | - | 77,724 |
| Feb 26, 2025 | 25.18 | 25.18 | 25.15 | 25.18 | 25.10 | 0.04% | 54,968 |
| Feb 25, 2025 | 25.18 | 25.18 | 25.16 | 25.17 | 25.09 | - | 119,544 |
| Feb 24, 2025 | 25.15 | 25.17 | 25.15 | 25.17 | 25.09 | - | 61,755 |
| Feb 21, 2025 | 25.16 | 25.18 | 25.14 | 25.17 | 25.09 | 0.08% | 107,949 |
| Feb 20, 2025 | 25.16 | 25.17 | 25.14 | 25.15 | 25.07 | 0.04% | 58,316 |
| Feb 19, 2025 | 25.15 | 25.15 | 25.14 | 25.14 | 25.06 | - | 28,772 |
| Feb 18, 2025 | 25.15 | 25.15 | 25.13 | 25.14 | 25.06 | 0.08% | 49,518 |
| Feb 14, 2025 | 25.11 | 25.14 | 25.11 | 25.12 | 25.04 | -0.04% | 208,493 |
| Feb 13, 2025 | 25.13 | 25.13 | 25.11 | 25.13 | 25.05 | 0.04% | 74,317 |
| Feb 12, 2025 | 25.13 | 25.13 | 25.12 | 25.12 | 25.04 | - | 67,687 |
| Feb 11, 2025 | 25.11 | 25.13 | 25.11 | 25.12 | 25.04 | 0.04% | 61,919 |
| Feb 10, 2025 | 25.11 | 25.11 | 25.10 | 25.11 | 25.03 | -0.04% | 51,375 |
| Feb 7, 2025 | 25.12 | 25.12 | 25.11 | 25.12 | 25.04 | 0.04% | 71,649 |
| Feb 6, 2025 | 25.12 | 25.13 | 25.11 | 25.11 | 25.03 | - | 301,084 |
| Feb 5, 2025 | 25.10 | 25.13 | 25.10 | 25.11 | 25.03 | 0.04% | 359,956 |
| Feb 4, 2025 | 25.09 | 25.12 | 25.09 | 25.10 | 25.02 | - | 70,660 |
| Feb 3, 2025 | 25.10 | 25.12 | 25.08 | 25.10 | 25.02 | -0.40% | 143,547 |
| Jan 31, 2025 | 25.21 | 25.21 | 25.17 | 25.20 | 25.01 | 0.10% | 96,566 |
| Jan 30, 2025 | 25.20 | 25.20 | 25.17 | 25.18 | 24.98 | -0.04% | 47,352 |
| Jan 29, 2025 | 25.20 | 25.20 | 25.17 | 25.19 | 24.99 | -0.02% | 86,483 |
| Jan 28, 2025 | 25.18 | 25.20 | 25.18 | 25.19 | 25.00 | - | 32,171 |
| Jan 27, 2025 | 25.19 | 25.19 | 25.18 | 25.19 | 25.00 | 0.04% | 28,534 |
| Jan 24, 2025 | 25.18 | 25.18 | 25.15 | 25.18 | 24.99 | - | 49,360 |
| Jan 23, 2025 | 25.17 | 25.18 | 25.16 | 25.18 | 24.99 | 0.04% | 46,881 |
| Jan 22, 2025 | 25.15 | 25.18 | 25.15 | 25.17 | 24.98 | 0.04% | 96,380 |
| Jan 21, 2025 | 25.17 | 25.17 | 25.15 | 25.16 | 24.97 | - | 42,175 |
| Jan 17, 2025 | 25.13 | 25.16 | 25.13 | 25.16 | 24.97 | - | 122,833 |
| Jan 16, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 24.97 | 0.04% | 34,228 |