Skip to main content
Schwab Short-Term US Treasury ETF (SCHO)
NYSEARCA: SCHO · Real-Time Price · USD
24.31
-0.02 (-0.08%)
At close: Mar 5, 2026, 4:00 PM EST
24.30
-0.01 (-0.04%)
Pre-market: Mar 6, 2026, 7:40 AM EST

SCHO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.3124.3124.3024.3124.31-0.08%2,554,761
Mar 4, 202624.3324.3424.3224.3324.33-0.04%3,238,492
Mar 3, 202624.3224.3524.3124.3424.34-0.04%4,308,370
Mar 2, 202624.3724.3724.3424.3524.35-0.41%3,470,525
Feb 27, 202624.4524.4624.4424.4524.380.08%2,785,459
Feb 26, 202624.4224.4324.4124.4324.360.04%2,089,159
Feb 25, 202624.4124.4224.4124.4224.35-2,278,227
Feb 24, 202624.4224.4224.4124.4224.35-2,067,134
Feb 23, 202624.4124.4324.4024.4224.350.08%2,498,853
Feb 20, 202624.4124.4124.3924.4024.33-0.04%2,594,432
Feb 19, 202624.4024.4124.3924.4124.34-2,750,678
Feb 18, 202624.4024.4124.4024.4124.340.04%2,954,282
Feb 17, 202624.4224.4224.4024.4024.33-0.08%3,836,254
Feb 13, 202624.4024.4224.4024.4224.350.12%3,124,700
Feb 12, 202624.3724.3924.3624.3924.320.08%2,715,835
Feb 11, 202624.3624.3724.3524.3724.30-0.08%2,639,968
Feb 10, 202624.3824.3924.3724.3924.320.12%2,178,006
Feb 9, 202624.3724.3724.3624.3624.290.04%3,774,387
Feb 6, 202624.3724.3724.3524.3524.28-0.08%2,886,648
Feb 5, 202624.3524.3724.3424.3724.300.16%3,254,026
Feb 4, 202624.3124.3324.3124.3324.260.04%3,737,258
Feb 3, 202624.3124.3224.3024.3224.25-4,004,685
Feb 2, 202624.3324.3324.3124.3224.25-0.41%3,038,384
Jan 30, 202624.4124.4224.4024.4224.260.08%3,464,209
Jan 29, 202624.3924.4024.3824.4024.240.08%5,948,064
Jan 28, 202624.3824.3924.3724.3824.22-0.04%3,257,178
Jan 27, 202624.3724.3924.3724.3924.230.04%3,663,212
Jan 26, 202624.3724.3824.3724.3824.220.04%3,231,479
Jan 23, 202624.3724.3724.3624.3724.210.04%3,375,844
Jan 22, 202624.3624.3624.3524.3624.20-0.04%2,962,473
Jan 21, 202624.3724.3724.3624.3724.210.04%3,280,722
Jan 20, 202624.3524.3624.3524.3624.20-3,334,437
Jan 16, 202624.3624.3724.3524.3624.20-2,562,984
Jan 15, 202624.3724.3724.3624.3624.20-0.08%10,945,702
Jan 14, 202624.3824.3824.3724.3824.220.04%5,965,751
Jan 13, 202624.3624.3724.3624.3724.21-15,668,310
Jan 12, 202624.3624.3724.3624.3724.210.04%3,047,108
Jan 9, 202624.3824.3824.3624.3624.20-0.08%4,669,644
Jan 8, 202624.3724.3824.3724.3824.220.04%2,742,248
Jan 7, 202624.3824.3924.3724.3724.21-0.04%4,479,431
Jan 6, 202624.3824.3924.3724.3824.220.04%3,238,461
Jan 5, 202624.3724.3824.3724.3724.210.04%4,342,640
Jan 2, 202624.3824.3824.3624.3624.20-0.04%3,604,492
Dec 31, 202524.3724.3724.3624.3724.21-1,981,241
Dec 30, 202524.3724.3724.3624.3724.21-2,150,598
Dec 29, 202524.3624.3724.3524.3724.210.08%2,161,581
Dec 26, 202524.3624.3624.3524.3524.190.04%2,124,736
Dec 24, 202524.3324.3424.3224.3424.180.08%1,272,059
Dec 23, 202524.3224.3224.3124.3224.16-0.08%3,359,092
Dec 22, 202524.3324.3424.3324.3424.18-2,772,273
Dec 19, 202524.3424.3424.3324.3424.18-0.33%2,471,708
Dec 18, 202524.4224.4324.4124.4224.190.04%2,516,994
Dec 17, 202524.4024.4124.3924.4124.18-3,088,939
Dec 16, 202524.4024.4124.3924.4124.180.08%3,332,115
Dec 15, 202524.3924.4024.3824.3924.160.04%2,491,111
Dec 12, 202524.3724.3824.3724.3824.15-2,022,465
Dec 11, 202524.3724.3824.3724.3824.150.04%3,491,319
Dec 10, 202524.3324.3724.3224.3724.140.16%3,660,235
Dec 9, 202524.3424.3524.3224.3324.10-6,359,807
Dec 8, 202524.3424.3524.3324.3324.10-0.08%4,575,881
Dec 5, 202524.3624.3624.3424.3524.12-2,550,804
Dec 4, 202524.3624.3624.3524.3524.12-0.04%1,769,915
Dec 3, 202524.3824.3824.3624.3624.13-2,759,602
Dec 2, 202524.3524.3624.3424.3624.130.04%2,810,321
Dec 1, 202524.3524.3624.3424.3524.12-0.33%2,540,396
Nov 28, 202524.4524.4524.4324.4324.12-0.04%1,385,423
Nov 26, 202524.4424.4424.4224.4424.130.04%2,527,146
Nov 25, 202524.4324.4424.4224.4324.120.08%2,060,728
Nov 24, 202524.4224.4324.4124.4124.11-5,759,687
Nov 21, 202524.4224.4224.4024.4124.110.12%2,934,672
Nov 20, 202524.3924.4024.3724.3824.080.04%3,621,216
Nov 19, 202524.3924.3924.3724.3724.07-3,362,331
Nov 18, 202524.3824.3924.3624.3724.070.04%4,239,685
Nov 17, 202524.3524.3624.3524.3624.060.04%2,857,511
Nov 14, 202524.3824.3824.3524.3524.05-3,304,969
Nov 13, 202524.3624.3624.3524.3524.05-0.08%1,910,350
Nov 12, 202524.3724.3724.3624.3724.070.04%1,404,301
Nov 11, 202524.3724.3724.3624.3624.06-1,791,546
Nov 10, 202524.3624.3624.3524.3624.06-0.04%2,438,244
Nov 7, 202524.3624.3724.3524.3724.070.04%2,271,749
Nov 6, 202524.3324.3624.3324.3624.060.21%2,883,072
Nov 5, 202524.3324.3424.3124.3124.01-0.08%3,744,675
Nov 4, 202524.3424.3424.3324.3324.03-1,953,504
Nov 3, 202524.3324.3324.3224.3324.03-0.37%2,723,115
Oct 31, 202524.4124.4224.4024.4224.030.08%3,193,770
Oct 30, 202524.4024.4124.3924.4024.01-2,389,763
Oct 29, 202524.4524.4524.3924.4024.01-0.16%2,772,504
Oct 28, 202524.4424.4524.4324.4424.05-2,266,262
Oct 27, 202524.4424.4424.4324.4424.05-0.04%2,596,132
Oct 24, 202524.4524.4624.4424.4524.060.08%3,114,064
Oct 23, 202524.4524.4524.4324.4324.04-0.12%2,528,228
Oct 22, 202524.4524.4624.4424.4624.070.04%2,347,510
Oct 21, 202524.4524.4624.4424.4524.06-4,199,516
Oct 20, 202524.4524.4524.4424.4524.060.04%2,941,956
Oct 17, 202524.4524.4524.4424.4424.05-0.08%2,799,259
Oct 16, 202524.4224.4624.4124.4624.070.16%2,571,762
Oct 15, 202524.4124.4224.4124.4224.03-2,103,501
Oct 14, 202524.4224.4324.4124.4224.030.08%2,589,008
Oct 13, 202524.3924.4024.3924.4024.010.04%4,662,705
Oct 10, 202524.3724.4024.3724.3924.000.12%2,759,123