Schwab Ultra-Short Income ETF (SCUS)
NYSEARCA: SCUS · Real-Time Price · USD
25.03
-0.01 (-0.04%)
Oct 2, 2026, 4:00 PM EDT - Market closed
SCUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 25.05 | 25.05 | 25.03 | 25.03 | 25.03 | -0.04% | 104,625 |
| Oct 1, 2026 | 25.03 | 25.04 | 25.01 | 25.04 | 25.04 | 0.05% | 152,831 |
| Sep 30, 2026 | 25.09 | 25.11 | 25.08 | 25.11 | 25.03 | 0.10% | 134,579 |
| Sep 29, 2026 | 25.10 | 25.10 | 25.08 | 25.09 | 25.00 | 0.02% | 101,930 |
| Sep 28, 2026 | 25.07 | 25.10 | 25.07 | 25.08 | 25.00 | -0.06% | 112,619 |
| Sep 25, 2026 | 25.10 | 25.10 | 25.09 | 25.10 | 25.01 | 0.04% | 130,156 |
| Sep 24, 2026 | 25.10 | 25.10 | 25.09 | 25.09 | 25.00 | -0.02% | 99,540 |
| Sep 23, 2026 | 25.10 | 25.16 | 25.07 | 25.09 | 25.01 | - | 164,409 |
| Sep 22, 2026 | 25.08 | 25.10 | 25.08 | 25.09 | 25.01 | 0.04% | 55,753 |
| Sep 21, 2026 | 25.08 | 25.10 | 25.08 | 25.08 | 25.00 | 0.04% | 138,955 |
| Sep 18, 2026 | 25.08 | 25.11 | 25.07 | 25.07 | 24.99 | -0.08% | 384,577 |
| Sep 17, 2026 | 25.10 | 25.11 | 25.09 | 25.09 | 25.01 | 0.08% | 113,238 |
| Sep 16, 2026 | 25.10 | 25.11 | 25.07 | 25.07 | 24.99 | -0.04% | 267,060 |
| Sep 15, 2026 | 25.09 | 25.10 | 25.08 | 25.08 | 25.00 | -0.08% | 128,651 |
| Sep 14, 2026 | 25.10 | 25.10 | 25.08 | 25.10 | 25.02 | - | 101,377 |
| Sep 11, 2026 | 25.09 | 25.11 | 25.09 | 25.10 | 25.02 | - | 146,979 |
| Sep 10, 2026 | 25.12 | 25.12 | 25.10 | 25.10 | 25.02 | -0.04% | 97,334 |
| Sep 9, 2026 | 25.10 | 25.12 | 25.10 | 25.11 | 25.03 | -0.04% | 50,495 |
| Sep 8, 2026 | 25.13 | 25.13 | 25.10 | 25.12 | 25.04 | - | 122,409 |
| Sep 4, 2026 | 25.12 | 25.12 | 25.10 | 25.12 | 25.04 | 0.04% | 131,215 |
| Sep 3, 2026 | 25.10 | 25.11 | 25.09 | 25.11 | 25.03 | 0.06% | 105,884 |
| Sep 2, 2026 | 25.10 | 25.10 | 25.09 | 25.10 | 25.01 | -0.02% | 121,841 |
| Sep 1, 2026 | 25.12 | 25.12 | 25.08 | 25.10 | 25.02 | - | 142,630 |
| Aug 31, 2026 | 25.17 | 25.19 | 25.16 | 25.18 | 25.02 | 0.02% | 188,662 |
| Aug 28, 2026 | 25.20 | 25.20 | 25.17 | 25.18 | 25.01 | -0.02% | 38,095 |
| Aug 27, 2026 | 25.17 | 25.19 | 25.17 | 25.18 | 25.02 | 0.04% | 54,091 |
| Aug 26, 2026 | 25.19 | 25.19 | 25.16 | 25.17 | 25.01 | -0.08% | 242,694 |
| Aug 25, 2026 | 25.18 | 25.19 | 25.16 | 25.19 | 25.03 | 0.12% | 193,733 |
| Aug 24, 2026 | 25.17 | 25.18 | 25.16 | 25.16 | 25.00 | - | 156,734 |
| Aug 21, 2026 | 25.16 | 25.18 | 25.16 | 25.16 | 25.00 | - | 97,821 |
| Aug 20, 2026 | 25.17 | 25.18 | 25.16 | 25.16 | 25.00 | - | 169,743 |
| Aug 19, 2026 | 25.16 | 25.18 | 25.16 | 25.16 | 25.00 | -0.04% | 120,154 |
| Aug 18, 2026 | 25.16 | 25.17 | 25.15 | 25.17 | 25.01 | 0.04% | 173,764 |
| Aug 17, 2026 | 25.15 | 25.17 | 25.15 | 25.16 | 25.00 | 0.03% | 211,427 |
| Aug 14, 2026 | 25.15 | 25.17 | 25.15 | 25.15 | 24.99 | -0.03% | 105,823 |
| Aug 13, 2026 | 25.16 | 25.16 | 25.15 | 25.16 | 25.00 | 0.05% | 173,724 |
| Aug 12, 2026 | 25.14 | 25.15 | 25.14 | 25.15 | 24.99 | 0.07% | 123,354 |
| Aug 11, 2026 | 25.15 | 25.15 | 25.13 | 25.13 | 24.97 | - | 96,433 |
| Aug 10, 2026 | 25.15 | 25.15 | 25.13 | 25.13 | 24.97 | -0.04% | 110,085 |
| Aug 7, 2026 | 25.13 | 25.15 | 25.13 | 25.14 | 24.98 | 0.06% | 69,992 |
| Aug 6, 2026 | 25.13 | 25.13 | 25.12 | 25.13 | 24.96 | -0.02% | 53,125 |
| Aug 5, 2026 | 25.13 | 25.14 | 25.12 | 25.13 | 24.97 | 0.02% | 203,100 |
| Aug 4, 2026 | 25.13 | 25.14 | 25.12 | 25.13 | 24.96 | 0.04% | 78,253 |
| Aug 3, 2026 | 25.12 | 25.15 | 25.10 | 25.12 | 24.95 | 0.01% | 231,120 |
| Jul 31, 2026 | 25.18 | 25.20 | 25.18 | 25.20 | 24.95 | 0.06% | 127,462 |
| Jul 30, 2026 | 25.17 | 25.19 | 25.17 | 25.19 | 24.94 | 0.02% | 87,641 |
| Jul 29, 2026 | 25.18 | 25.18 | 25.17 | 25.18 | 24.93 | - | 67,200 |
| Jul 28, 2026 | 25.18 | 25.18 | 25.16 | 25.18 | 24.93 | 0.07% | 101,410 |
| Jul 27, 2026 | 25.16 | 25.17 | 25.16 | 25.16 | 24.91 | 0.01% | 127,205 |
| Jul 24, 2026 | 25.16 | 25.17 | 25.14 | 25.16 | 24.91 | 0.04% | 168,312 |