Schwab Short-Term U.S. Treasury ETF (SCHO)

Last Price24.37

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 1st, 11:26 PM EST

Historical Prices For Schwab Short-Term U.S. Treasury ETF (SCHO)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	24.37	24.37	24.36	24.37	1,981,241	24.37
12/30/2025	24.37	24.37	24.36	24.37	2,148,724	24.37
12/29/2025	24.36	24.37	24.35	24.37	2,159,821	24.37
12/26/2025	24.36	24.36	24.35	24.35	2,124,736	24.35
12/24/2025	24.33	24.34	24.32	24.34	1,272,059	24.34
12/23/2025	24.32	24.32	24.31	24.32	3,359,031	24.32
12/22/2025	24.33	24.34	24.33	24.34	2,768,145	24.34
12/19/2025	24.34	24.34	24.33	24.34	2,471,708	24.34
12/18/2025	24.42	24.43	24.41	24.42	2,507,056	24.34
12/17/2025	24.40	24.41	24.39	24.41	3,087,152	24.33
12/16/2025	24.40	24.41	24.39	24.41	3,330,682	24.33
12/15/2025	24.39	24.40	24.38	24.39	2,489,849	24.31
12/12/2025	24.37	24.38	24.37	24.38	2,022,465	24.30
12/11/2025	24.37	24.38	24.37	24.38	3,491,173	24.30
12/10/2025	24.33	24.37	24.32	24.37	3,657,231	24.29
12/09/2025	24.34	24.35	24.32	24.33	6,357,909	24.25
12/08/2025	24.34	24.35	24.33	24.33	4,569,463	24.25
12/05/2025	24.36	24.36	24.34	24.35	2,550,804	24.27
12/04/2025	24.36	24.36	24.35	24.35	1,769,910	24.27
12/03/2025	24.38	24.38	24.36	24.36	2,754,401	24.28
12/02/2025	24.35	24.36	24.34	24.36	2,794,532	24.28
12/01/2025	24.35	24.36	24.34	24.35	2,538,453	24.27
11/28/2025	24.45	24.45	24.43	24.43	1,385,423	24.28
11/26/2025	24.44	24.44	24.42	24.44	2,527,146	24.29
11/25/2025	24.43	24.44	24.42	24.43	2,060,728	24.28
11/24/2025	24.42	24.43	24.41	24.41	5,758,418	24.26
11/21/2025	24.42	24.42	24.40	24.41	2,934,672	24.26
11/20/2025	24.39	24.40	24.37	24.38	3,608,813	24.23
11/19/2025	24.39	24.39	24.37	24.37	3,361,387	24.22
11/18/2025	24.38	24.39	24.36	24.37	4,239,591	24.22
11/17/2025	24.35	24.36	24.35	24.36	2,857,508	24.21
11/14/2025	24.38	24.38	24.35	24.35	3,304,969	24.20
11/13/2025	24.36	24.36	24.35	24.35	1,910,345	24.20
11/12/2025	24.37	24.37	24.36	24.37	1,404,226	24.22
11/11/2025	24.37	24.37	24.36	24.36	1,789,876	24.21
11/10/2025	24.36	24.36	24.35	24.36	2,436,232	24.21
11/07/2025	24.36	24.37	24.35	24.37	2,271,749	24.22
11/06/2025	24.33	24.36	24.33	24.36	2,880,892	24.21
11/05/2025	24.33	24.34	24.31	24.31	3,739,156	24.16
11/04/2025	24.34	24.34	24.33	24.33	1,953,499	24.18
11/03/2025	24.33	24.33	24.32	24.33	2,722,765	24.18
10/31/2025	24.41	24.42	24.40	24.42	3,193,770	24.19
10/30/2025	24.40	24.41	24.39	24.40	2,389,763	24.17
10/29/2025	24.45	24.45	24.39	24.40	2,772,500	24.17
10/28/2025	24.44	24.45	24.43	24.44	2,260,285	24.21
10/27/2025	24.44	24.44	24.43	24.44	2,595,837	24.21
10/24/2025	24.45	24.46	24.44	24.45	3,114,064	24.22
10/23/2025	24.45	24.45	24.43	24.43	2,528,228	24.20
10/22/2025	24.45	24.46	24.44	24.46	2,347,467	24.23
10/21/2025	24.45	24.46	24.44	24.45	4,199,515	24.22
10/20/2025	24.45	24.45	24.44	24.45	2,941,860	24.22
10/17/2025	24.45	24.45	24.44	24.44	2,799,259	24.21
10/16/2025	24.42	24.46	24.41	24.46	2,571,680	24.23
10/15/2025	24.41	24.42	24.41	24.42	2,103,501	24.19
10/14/2025	24.42	24.43	24.41	24.42	2,589,008	24.19
10/13/2025	24.39	24.40	24.39	24.40	4,662,678	24.17
10/10/2025	24.37	24.40	24.37	24.39	2,759,123	24.16
10/09/2025	24.36	24.36	24.35	24.36	1,708,008	24.13
10/08/2025	24.36	24.37	24.35	24.35	2,233,022	24.12
10/07/2025	24.35	24.37	24.34	24.37	3,182,849	24.14
10/06/2025	24.35	24.36	24.34	24.34	1,762,853	24.11
10/03/2025	24.37	24.37	24.35	24.36	2,961,070	24.13
10/02/2025	24.36	24.36	24.35	24.35	1,814,492	24.12