Skip to main content
Schwab Short-Term US Treasury ETF (SCHO)
NYSEARCA: SCHO · Real-Time Price · USD
24.35
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

SCHO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.3624.3624.3424.3524.35-2,540,122
Dec 4, 202524.3624.3624.3524.3524.35-0.04%1,769,905
Dec 3, 202524.3824.3824.3624.3624.36-2,754,266
Dec 2, 202524.3524.3624.3424.3624.360.04%2,810,321
Dec 1, 202524.3524.3624.3424.3524.35-0.33%2,540,396
Nov 28, 202524.4524.4524.4324.4324.36-0.04%1,385,423
Nov 26, 202524.4424.4424.4224.4424.370.04%2,527,146
Nov 25, 202524.4324.4424.4224.4324.360.08%2,060,728
Nov 24, 202524.4224.4324.4124.4124.34-5,759,687
Nov 21, 202524.4224.4224.4024.4124.340.12%2,934,672
Nov 20, 202524.3924.4024.3724.3824.310.04%3,621,216
Nov 19, 202524.3924.3924.3724.3724.30-3,362,331
Nov 18, 202524.3824.3924.3624.3724.300.04%4,239,685
Nov 17, 202524.3524.3624.3524.3624.290.04%2,857,511
Nov 14, 202524.3824.3824.3524.3524.28-3,304,969
Nov 13, 202524.3624.3624.3524.3524.28-0.08%1,910,350
Nov 12, 202524.3724.3724.3624.3724.300.04%1,404,301
Nov 11, 202524.3724.3724.3624.3624.29-1,791,546
Nov 10, 202524.3624.3624.3524.3624.29-0.04%2,438,244
Nov 7, 202524.3624.3724.3524.3724.300.04%2,271,749
Nov 6, 202524.3324.3624.3324.3624.290.21%2,883,072
Nov 5, 202524.3324.3424.3124.3124.24-0.08%3,744,675
Nov 4, 202524.3424.3424.3324.3324.26-1,953,504
Nov 3, 202524.3324.3324.3224.3324.26-0.37%2,723,115
Oct 31, 202524.4124.4224.4024.4224.260.08%3,193,770
Oct 30, 202524.4024.4124.3924.4024.24-2,389,763
Oct 29, 202524.4524.4524.3924.4024.24-0.16%2,772,504
Oct 28, 202524.4424.4524.4324.4424.28-2,266,262
Oct 27, 202524.4424.4424.4324.4424.28-0.04%2,596,132
Oct 24, 202524.4524.4624.4424.4524.290.08%3,114,064
Oct 23, 202524.4524.4524.4324.4324.27-0.12%2,528,228
Oct 22, 202524.4524.4624.4424.4624.300.04%2,347,510
Oct 21, 202524.4524.4624.4424.4524.29-4,199,516
Oct 20, 202524.4524.4524.4424.4524.290.04%2,941,956
Oct 17, 202524.4524.4524.4424.4424.28-0.08%2,799,259
Oct 16, 202524.4224.4624.4124.4624.300.16%2,571,762
Oct 15, 202524.4124.4224.4124.4224.26-2,103,501
Oct 14, 202524.4224.4324.4124.4224.260.08%2,589,008
Oct 13, 202524.3924.4024.3924.4024.240.04%4,662,705
Oct 10, 202524.3724.4024.3724.3924.230.12%2,759,123
Oct 9, 202524.3624.3624.3524.3624.200.04%1,708,043
Oct 8, 202524.3624.3724.3524.3524.19-0.08%2,233,171
Oct 7, 202524.3524.3724.3424.3724.210.12%3,183,870
Oct 6, 202524.3524.3624.3424.3424.18-0.08%1,762,854
Oct 3, 202524.3724.3724.3524.3624.200.04%2,961,070
Oct 2, 202524.3624.3624.3524.3524.19-0.04%1,814,408
Oct 1, 202524.3624.3624.3524.3624.20-0.16%2,276,836
Sep 30, 202524.4024.4124.4024.4024.17-3,505,281
Sep 29, 202524.3824.4024.3824.4024.170.04%6,422,763
Sep 26, 202524.3824.3924.3624.3924.160.12%5,364,018
Sep 25, 202524.3824.3824.3624.3624.13-0.16%3,182,138
Sep 24, 202524.4024.4124.3924.4024.17-0.04%1,217,376
Sep 23, 202524.3924.4124.3924.4124.180.08%1,879,101
Sep 22, 202524.4024.4124.3924.3924.16-0.08%1,773,210
Sep 19, 202524.4024.4124.4024.4124.180.04%1,967,048
Sep 18, 202524.4024.4024.3924.4024.17-2,058,870
Sep 17, 202524.4124.4424.4024.4024.17-0.08%4,247,017
Sep 16, 202524.4024.4224.4024.4224.190.04%2,149,688
Sep 15, 202524.4124.4124.4024.4124.180.12%1,826,373
Sep 12, 202524.3924.4024.3824.3824.15-0.04%2,634,293
Sep 11, 202524.4124.4224.3924.3924.16-1,901,216
Sep 10, 202524.3924.4024.3924.3924.16-1,890,224
Sep 9, 202524.4024.4124.3824.3924.16-0.08%2,368,640
Sep 8, 202524.4124.4124.4024.4124.180.04%1,971,762
Sep 5, 202524.4024.4224.3924.4024.170.21%2,728,206
Sep 4, 202524.3424.3624.3424.3524.120.04%2,304,089
Sep 3, 202524.3224.3424.3124.3424.110.08%2,896,658
Sep 2, 202524.3124.3224.3024.3224.09-0.41%2,292,583
Aug 29, 202524.4024.4224.3924.4224.110.12%2,486,983
Aug 28, 202524.3924.4024.3824.3924.08-0.04%1,501,611
Aug 27, 202524.3924.4024.3824.4024.090.12%1,583,084
Aug 26, 202524.3724.3824.3724.3724.060.08%2,326,261
Aug 25, 202524.3624.3624.3524.3524.04-0.08%1,888,010
Aug 22, 202524.3324.3824.3224.3724.060.21%2,660,387
Aug 21, 202524.3424.3424.3124.3224.01-0.08%2,315,115
Aug 20, 202524.3424.3524.3324.3424.030.04%2,006,982
Aug 19, 202524.3324.3424.3224.3324.020.08%2,625,422
Aug 18, 202524.3324.3324.3124.3124.00-0.08%2,537,266
Aug 15, 202524.3324.3424.3224.3324.020.04%4,097,266
Aug 14, 202524.3324.3324.3224.3224.01-0.12%1,466,111
Aug 13, 202524.3424.3524.3324.3524.040.16%1,767,061
Aug 12, 202524.3124.3224.3024.3124.000.04%3,353,524
Aug 11, 202524.3024.3124.3024.3023.99-0.04%1,682,745
Aug 8, 202524.3124.3124.3024.3124.00-0.04%1,524,970
Aug 7, 202524.3224.3224.3024.3224.01-2,469,669
Aug 6, 202524.3124.3224.3024.3224.010.08%2,208,500
Aug 5, 202524.3124.3224.3024.3023.99-0.08%2,531,264
Aug 4, 202524.3224.3324.3024.3224.01-3,105,416
Aug 1, 202524.2824.3224.2724.3224.010.12%3,552,140
Jul 31, 202524.2924.3024.2824.2923.890.04%1,562,925
Jul 30, 202524.3024.3224.2824.2823.88-0.08%3,792,448
Jul 29, 202524.2924.3124.2924.3023.900.08%2,691,186
Jul 28, 202524.2824.2924.2824.2823.88-0.04%1,370,071
Jul 25, 202524.2824.2924.2824.2923.89-1,630,488
Jul 24, 202524.2724.2924.2724.2923.89-0.04%2,196,675
Jul 23, 202524.3024.3124.2924.3023.90-0.04%2,364,205
Jul 22, 202524.3124.3224.3024.3123.91-2,512,938
Jul 21, 202524.3024.3124.2924.3123.910.08%1,918,175
Jul 18, 202524.2924.3024.2824.2923.890.08%1,847,399
Jul 17, 202524.2724.2824.2624.2723.87-2,278,052