Schwab Ultra-Short Income ETF (SCUS)
NYSEARCA: SCUS · Real-Time Price · USD
25.18
-0.02 (-0.08%)
Apr 22, 2026, 4:00 PM EDT - Market closed
SCUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 25.21 | 25.21 | 25.18 | 25.18 | 25.18 | -0.08% | 107,434 |
| Apr 21, 2026 | 25.20 | 25.20 | 25.19 | 25.20 | 25.20 | 0.04% | 92,585 |
| Apr 20, 2026 | 25.18 | 25.20 | 25.18 | 25.19 | 25.19 | 0.04% | 40,740 |
| Apr 17, 2026 | 25.18 | 25.20 | 25.18 | 25.18 | 25.18 | -0.04% | 68,060 |
| Apr 16, 2026 | 25.19 | 25.19 | 25.18 | 25.19 | 25.19 | 0.06% | 112,202 |
| Apr 15, 2026 | 25.18 | 25.19 | 25.17 | 25.18 | 25.18 | 0.06% | 54,241 |
| Apr 14, 2026 | 25.16 | 25.19 | 25.16 | 25.16 | 25.16 | -0.04% | 93,003 |
| Apr 13, 2026 | 25.17 | 25.18 | 25.16 | 25.17 | 25.17 | 0.01% | 114,317 |
| Apr 10, 2026 | 25.16 | 25.17 | 25.16 | 25.17 | 25.17 | -0.01% | 69,851 |
| Apr 9, 2026 | 25.17 | 25.17 | 25.15 | 25.17 | 25.17 | 0.12% | 127,193 |
| Apr 8, 2026 | 25.16 | 25.17 | 25.14 | 25.14 | 25.14 | -0.02% | 100,596 |
| Apr 7, 2026 | 25.15 | 25.15 | 25.13 | 25.15 | 25.15 | 0.02% | 317,992 |
| Apr 6, 2026 | 25.15 | 25.15 | 25.14 | 25.14 | 25.14 | -0.08% | 107,442 |
| Apr 2, 2026 | 25.15 | 25.16 | 25.13 | 25.16 | 25.16 | 0.12% | 73,232 |
| Apr 1, 2026 | 25.14 | 25.14 | 25.12 | 25.13 | 25.13 | -0.28% | 73,503 |
| Mar 31, 2026 | 25.19 | 25.21 | 25.19 | 25.20 | 25.12 | 0.04% | 103,878 |
| Mar 30, 2026 | 25.18 | 25.20 | 25.17 | 25.19 | 25.11 | 0.06% | 115,526 |
| Mar 27, 2026 | 25.15 | 25.18 | 25.15 | 25.18 | 25.10 | 0.02% | 101,627 |
| Mar 26, 2026 | 25.18 | 25.18 | 25.17 | 25.17 | 25.09 | -0.06% | 86,413 |
| Mar 25, 2026 | 25.18 | 25.19 | 25.17 | 25.19 | 25.11 | 0.10% | 105,185 |
| Mar 24, 2026 | 25.16 | 25.18 | 25.16 | 25.16 | 25.08 | -0.04% | 73,849 |
| Mar 23, 2026 | 25.14 | 25.18 | 25.14 | 25.17 | 25.09 | 0.04% | 107,948 |
| Mar 20, 2026 | 25.18 | 25.18 | 25.16 | 25.16 | 25.08 | -0.04% | 118,920 |
| Mar 19, 2026 | 25.15 | 25.18 | 25.15 | 25.17 | 25.09 | - | 85,324 |
| Mar 18, 2026 | 25.17 | 25.18 | 25.17 | 25.17 | 25.09 | -0.04% | 46,014 |
| Mar 17, 2026 | 25.19 | 25.19 | 25.17 | 25.18 | 25.10 | 0.02% | 106,525 |
| Mar 16, 2026 | 25.18 | 25.18 | 25.17 | 25.18 | 25.10 | 0.02% | 154,486 |
| Mar 13, 2026 | 25.18 | 25.18 | 25.16 | 25.17 | 25.09 | 0.04% | 120,600 |
| Mar 12, 2026 | 25.17 | 25.18 | 25.16 | 25.16 | 25.08 | -0.08% | 65,009 |
| Mar 11, 2026 | 25.19 | 25.19 | 25.18 | 25.18 | 25.10 | - | 79,025 |
| Mar 10, 2026 | 25.18 | 25.20 | 25.18 | 25.18 | 25.10 | -0.04% | 97,399 |
| Mar 9, 2026 | 25.19 | 25.19 | 25.17 | 25.19 | 25.11 | - | 75,930 |
| Mar 6, 2026 | 25.18 | 25.19 | 25.17 | 25.19 | 25.11 | 0.04% | 134,460 |
| Mar 5, 2026 | 25.18 | 25.19 | 25.16 | 25.18 | 25.10 | - | 115,985 |
| Mar 4, 2026 | 25.20 | 25.20 | 25.18 | 25.18 | 25.10 | -0.04% | 92,418 |
| Mar 3, 2026 | 25.18 | 25.19 | 25.17 | 25.19 | 25.11 | - | 111,889 |
| Mar 2, 2026 | 25.19 | 25.19 | 25.18 | 25.19 | 25.11 | -0.36% | 165,993 |
| Feb 27, 2026 | 25.26 | 25.28 | 25.26 | 25.28 | 25.13 | 0.08% | 104,956 |
| Feb 26, 2026 | 25.26 | 25.26 | 25.24 | 25.26 | 25.11 | - | 106,004 |
| Feb 25, 2026 | 25.26 | 25.26 | 25.23 | 25.26 | 25.11 | 0.02% | 60,163 |
| Feb 24, 2026 | 25.23 | 25.26 | 25.23 | 25.26 | 25.10 | 0.02% | 88,745 |
| Feb 23, 2026 | 25.24 | 25.25 | 25.24 | 25.25 | 25.10 | 0.04% | 51,689 |
| Feb 20, 2026 | 25.25 | 25.25 | 25.24 | 25.24 | 25.09 | - | 135,833 |
| Feb 19, 2026 | 25.22 | 25.24 | 25.22 | 25.24 | 25.09 | - | 66,643 |
| Feb 18, 2026 | 25.24 | 25.24 | 25.23 | 25.24 | 25.09 | 0.08% | 128,215 |
| Feb 17, 2026 | 25.22 | 25.24 | 25.22 | 25.22 | 25.07 | -0.04% | 76,017 |
| Feb 13, 2026 | 25.22 | 25.24 | 25.22 | 25.23 | 25.08 | 0.02% | 77,864 |
| Feb 12, 2026 | 25.21 | 25.23 | 25.21 | 25.23 | 25.07 | 0.02% | 71,511 |
| Feb 11, 2026 | 25.22 | 25.22 | 25.20 | 25.22 | 25.07 | 0.08% | 109,789 |
| Feb 10, 2026 | 25.21 | 25.22 | 25.20 | 25.20 | 25.05 | - | 62,429 |