Skip to main content
Schwab Ultra-Short Income ETF (SCUS)
NYSEARCA: SCUS · Real-Time Price · USD
25.16
0.00 (0.00%)
Jan 17, 2025, 3:59 PM EST - Market closed

SCUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202525.1325.1625.1325.1625.16-122,833
Jan 16, 202525.1525.1625.1525.1625.160.04%34,228
Jan 15, 202525.1325.1625.1325.1525.15-69,302
Jan 14, 202525.1425.1525.1325.1525.150.08%46,377
Jan 13, 202525.1325.1425.1225.1325.13-39,371
Jan 10, 202525.1225.1325.1225.1325.130.04%37,151
Jan 8, 202525.1025.1325.1025.1225.120.06%64,313
Jan 7, 202525.1025.1225.1025.1125.110.02%151,887
Jan 6, 202525.1025.1325.1025.1025.10-0.08%77,839
Jan 3, 202525.0925.1325.0925.1225.120.12%88,407
Jan 2, 202525.0825.1125.0825.0925.09-0.12%62,473
Dec 31, 202425.1125.1225.1025.1225.120.08%31,419
Dec 30, 202425.0925.1025.0825.1025.100.08%37,992
Dec 27, 202425.0725.1025.0725.0825.08-58,038
Dec 26, 202425.0825.0825.0725.0825.08-39,701
Dec 24, 202425.0625.0825.0625.0825.080.06%27,389
Dec 23, 202425.0725.0725.0625.0725.07-33,126
Dec 20, 202425.0625.0725.0525.0725.07-0.32%80,162
Dec 19, 202425.1525.1525.1325.1525.060.04%43,117
Dec 18, 202425.1525.1625.1125.1425.05-0.06%135,793
Dec 17, 202425.1425.1625.1325.1525.070.04%80,250
Dec 16, 202425.1425.1425.1225.1425.06-36,041
Dec 13, 202425.1425.1425.1225.1425.06-157,544
Dec 12, 202425.1425.1425.1225.1425.060.12%49,389
Dec 11, 202425.1225.1325.1125.1125.03-0.06%49,888
Dec 10, 202425.1125.1325.1125.1325.040.06%53,546
Dec 9, 202425.1325.1325.1125.1125.03-0.02%67,289
Dec 6, 202425.1225.1325.1025.1225.030.10%58,628
Dec 5, 202425.0925.1025.0925.0925.01-0.04%45,688
Dec 4, 202425.1125.1125.0925.1025.020.04%35,556
Dec 3, 202425.1025.1025.0925.0925.01-33,694
Dec 2, 202425.0925.1025.0825.0925.01-0.30%84,112
Nov 29, 202425.1625.1725.1625.1724.99-0.02%41,683
Nov 27, 202425.1725.1725.1425.1725.000.04%150,035
Nov 26, 202425.1525.1625.1525.1624.990.04%34,571
Nov 25, 202425.1325.1625.1325.1524.98-40,114
Nov 22, 202425.1625.1625.1325.1524.98-86,456
Nov 21, 202425.1225.1525.1225.1524.980.04%60,390
Nov 20, 202425.1425.1525.1225.1424.97-18,447
Nov 19, 202425.1225.1425.1225.1424.97-21,109
Nov 18, 202425.1325.1425.1225.1424.970.06%59,986
Nov 15, 202425.1325.1325.1225.1324.950.02%42,360
Nov 14, 202425.1125.1225.1125.1224.95-0.04%28,639
Nov 13, 202425.1325.1325.1025.1324.960.04%78,395
Nov 12, 202425.1225.1225.1025.1224.950.06%44,861
Nov 11, 202425.0925.1125.0825.1124.93-0.04%111,908
Nov 8, 202425.0925.1225.0925.1224.940.02%48,082
Nov 7, 202425.0825.1225.0825.1124.940.08%75,395
Nov 6, 202425.0825.1125.0825.0924.92-0.04%72,074
Nov 5, 202425.0825.1025.0825.1024.930.04%36,234
Nov 4, 202425.0925.1025.0925.0924.920.04%56,069
Nov 1, 202425.0925.1125.0725.0824.91-0.40%57,776
Oct 31, 202425.1725.1925.1725.1824.91-73,262
Oct 30, 202425.1925.1925.1825.1824.91-0.04%132,240
Oct 29, 202425.1925.1925.1725.1924.920.04%60,279
Oct 28, 202425.1825.1825.1725.1824.91-36,057
Oct 25, 202425.1825.1825.1725.1824.910.04%35,315
Oct 24, 202425.1725.1825.1625.1724.900.06%57,274
Oct 23, 202425.1725.1725.1525.1624.88-0.04%55,524
Oct 22, 202425.1725.1725.1525.1724.890.06%49,377
Oct 21, 202425.1625.1625.1525.1524.88-0.04%42,981
Oct 18, 202425.1625.1725.1525.1624.890.02%51,031
Oct 17, 202425.1425.1625.1425.1624.880.04%47,586
Oct 16, 202425.1525.1625.1425.1524.87-45,001
Oct 15, 202425.1425.1525.1325.1524.870.06%56,850
Oct 14, 202425.1325.1425.1325.1324.86-0.08%49,028
Oct 11, 202425.1425.1525.1325.1524.880.08%38,683
Oct 10, 202425.1325.1525.1325.1324.860.04%63,135
Oct 9, 202425.1425.1425.1225.1224.85-0.02%33,056
Oct 8, 202425.1125.1325.1025.1324.850.06%17,385
Oct 7, 202425.1225.2025.1025.1124.84-0.04%102,512
Oct 4, 202425.1025.1425.1025.1224.85-0.04%91,721
Oct 3, 202425.1325.1425.1225.1324.860.02%59,067
Oct 2, 202425.1325.1325.1225.1324.850.02%25,506
Oct 1, 202425.1125.1425.1125.1224.85-0.51%32,707
Sep 30, 202425.2625.2725.2325.2524.85-133,958
Sep 27, 202425.2525.2625.2325.2524.85-63,948
Sep 26, 202425.2625.2625.2225.2524.85-333,969
Sep 25, 202425.2525.2625.2325.2524.85-94,760
Sep 24, 202425.2425.2525.2325.2524.850.04%36,155
Sep 23, 202425.2425.2425.2125.2424.840.06%34,591
Sep 20, 202425.2425.2425.2025.2324.820.04%28,171
Sep 19, 202425.2225.2225.2025.2224.81-0.02%54,667
Sep 18, 202425.2125.2425.2125.2224.820.08%92,296
Sep 17, 202425.2225.2325.2025.2024.80-165,747
Sep 16, 202425.2125.2125.2025.2024.800.04%55,081
Sep 13, 202425.2025.2125.1725.1924.790.05%65,268
Sep 12, 202425.1825.1925.1725.1824.77-0.01%50,716
Sep 11, 202425.1925.1925.1625.1824.780.04%38,127
Sep 10, 202425.1725.1725.1425.1724.770.04%39,717
Sep 9, 202425.1525.1725.1325.1624.760.02%41,104
Sep 6, 202425.1525.1825.1525.1624.750.06%58,658
Sep 5, 202425.1525.1525.1325.1424.740.01%68,103
Sep 4, 202425.1325.1425.1225.1424.730.05%39,364
Sep 3, 202425.0925.1325.0925.1324.720.10%24,096
Aug 30, 202425.0825.1125.0825.1024.700.07%33,813
Aug 29, 202425.0925.1125.0825.0824.68-0.11%41,125
Aug 28, 202425.1025.1125.0925.1124.71-59,616
Aug 27, 202425.1025.1125.0925.1124.710.08%87,006
Aug 26, 202425.1025.1025.0825.0924.690.01%51,462