Skip to main content
Schwab Short-Term US Treasury ETF (SCHO)
NYSEARCA: SCHO · Real-Time Price · USD
24.15
+0.02 (0.08%)
At close: Jun 26, 2026, 4:00 PM EDT
24.16
+0.01 (0.04%)
After-hours: Jun 26, 2026, 8:00 PM EDT

SCHO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.1524.1624.1524.1524.150.08%2,688,523
Jun 25, 202624.1424.1524.1324.1324.13-3,082,727
Jun 24, 202624.1124.1324.1124.1324.130.17%3,428,821
Jun 23, 202624.1024.1124.0924.0924.09-6,852,028
Jun 22, 202624.0824.0924.0824.0924.09-0.04%2,618,979
Jun 18, 202624.1124.1224.1024.1024.100.08%2,694,946
Jun 17, 202624.1424.1524.0724.0824.08-0.29%10,136,619
Jun 16, 202624.1324.1524.1324.1524.150.08%1,917,728
Jun 15, 202624.1424.1524.1324.1324.130.04%2,896,764
Jun 12, 202624.1224.1324.1124.1224.12-4,583,585
Jun 11, 202624.0824.1324.0824.1224.120.17%3,632,955
Jun 10, 202624.0924.1024.0824.0824.08-4,141,157
Jun 9, 202624.0824.1024.0824.0824.080.04%5,158,043
Jun 8, 202624.0824.0924.0724.0724.070.04%5,336,907
Jun 5, 202624.0824.0824.0624.0624.06-0.21%3,314,137
Jun 4, 202624.1224.1224.1124.1124.110.08%3,999,550
Jun 3, 202624.0924.1024.0924.0924.09-0.04%4,401,176
Jun 2, 202624.1124.1224.1024.1024.10-0.04%2,397,340
Jun 1, 202624.1024.1224.0824.1124.11-0.07%4,647,893
May 29, 202624.1924.2024.1824.2024.130.04%2,760,446
May 28, 202624.1724.2024.1724.1924.120.04%3,167,301
May 27, 202624.1724.1824.1724.1824.110.04%2,604,040
May 26, 202624.1624.1724.1524.1724.100.17%2,937,342
May 22, 202624.1624.1624.1224.1324.06-0.08%3,866,094
May 21, 202624.1324.1524.1224.1524.08-6,266,834
May 20, 202624.1124.1624.1124.1524.080.17%16,954,608
May 19, 202624.1224.1324.1024.1124.04-0.12%4,014,931
May 18, 202624.1324.1524.1224.1424.070.04%3,343,577
May 15, 202624.1324.1424.1224.1324.06-0.08%2,712,791
May 14, 202624.1724.1824.1524.1524.08-3,778,334
May 13, 202624.1624.1824.1424.1524.08-2,540,404
May 12, 202624.1624.1624.1524.1524.08-0.12%2,601,965
May 11, 202624.1924.1924.1724.1824.11-0.08%2,821,256
May 8, 202624.2024.2024.1924.2024.130.12%2,726,333
May 7, 202624.2124.2124.1724.1724.10-0.08%2,712,662
May 6, 202624.1924.2024.1824.1924.120.12%3,038,099
May 5, 202624.1624.1724.1624.1624.090.04%2,990,969
May 4, 202624.1724.1724.1324.1524.08-0.12%3,481,693
May 1, 202624.1824.2024.1724.1824.110.02%3,291,404
Apr 30, 202624.2424.2524.2424.2524.100.08%2,679,928
Apr 29, 202624.2524.2524.2124.2324.08-0.12%2,245,558
Apr 28, 202624.2624.2624.2524.2624.11-0.04%2,438,177
Apr 27, 202624.2824.2824.2624.2724.12-2,355,610
Apr 24, 202624.2624.2824.2524.2724.120.08%2,026,606
Apr 23, 202624.2724.2724.2424.2524.10-0.04%3,199,700
Apr 22, 202624.2724.2724.2624.2624.110.04%2,984,024
Apr 21, 202624.2724.2724.2524.2524.10-0.16%2,387,507
Apr 20, 202624.2924.2924.2824.2924.14-0.04%2,348,078
Apr 17, 202624.2924.3024.2824.3024.150.16%2,608,643
Apr 16, 202624.2624.2624.2524.2624.11-2,449,144
Apr 15, 202624.2524.2624.2424.2624.110.04%2,827,437
Apr 14, 202624.2424.2624.2424.2524.100.04%4,289,108
Apr 13, 202624.2224.2424.2224.2424.090.08%3,613,889
Apr 10, 202624.2324.2424.2224.2224.07-0.04%2,258,951
Apr 9, 202624.2224.2524.2224.2324.080.04%4,341,711
Apr 8, 202624.2524.2524.2224.2224.070.04%3,432,207
Apr 7, 202624.1924.2224.1824.2124.060.12%3,784,235
Apr 6, 202624.1924.2024.1824.1824.03-0.12%5,532,364
Apr 2, 202624.2024.2224.1924.2124.060.04%2,805,350
Apr 1, 202624.2024.2124.1924.2024.050.02%4,984,039
Mar 31, 202624.2824.2924.2724.2724.050.08%4,102,637
Mar 30, 202624.2424.2724.2424.2524.030.17%3,322,286
Mar 27, 202624.1924.2224.1824.2123.990.17%3,363,522
Mar 26, 202624.2124.2124.1724.1723.95-0.21%3,421,818
Mar 25, 202624.2324.2324.2124.2224.000.04%2,301,255
Mar 24, 202624.2124.2224.1824.2123.99-0.12%4,090,358
Mar 23, 202624.2124.2524.2024.2424.020.12%4,073,259
Mar 20, 202624.2224.2224.1924.2123.99-0.16%3,207,242
Mar 19, 202624.2324.2624.2124.2524.03-0.04%5,097,655
Mar 18, 202624.2924.2924.2624.2624.04-0.16%2,745,331
Mar 17, 202624.3024.3124.2924.3024.080.04%3,576,761
Mar 16, 202624.2824.3024.2824.2924.070.12%3,290,779
Mar 13, 202624.2824.2924.2624.2624.04-3,146,666
Mar 12, 202624.2924.2924.2424.2624.04-0.16%4,387,336
Mar 11, 202624.3124.3124.2924.3024.08-0.08%3,314,874
Mar 10, 202624.3324.3424.3124.3224.10-0.04%3,008,659
Mar 9, 202624.3124.3424.3024.3324.110.04%2,755,815
Mar 6, 202624.3124.3424.3024.3224.100.04%3,466,513
Mar 5, 202624.3124.3124.3024.3124.09-0.08%2,560,244
Mar 4, 202624.3324.3424.3224.3324.11-0.04%3,240,678
Mar 3, 202624.3224.3524.3124.3424.12-0.04%4,308,370
Mar 2, 202624.3724.3724.3424.3524.13-0.12%3,470,525
Feb 27, 202624.4524.4624.4424.4524.150.08%2,785,459
Feb 26, 202624.4224.4324.4124.4324.130.04%2,089,159
Feb 25, 202624.4124.4224.4124.4224.12-2,278,227
Feb 24, 202624.4224.4224.4124.4224.12-2,067,134
Feb 23, 202624.4124.4324.4024.4224.120.08%2,498,853
Feb 20, 202624.4124.4124.3924.4024.11-0.04%2,594,432
Feb 19, 202624.4024.4124.3924.4124.11-2,750,678
Feb 18, 202624.4024.4124.4024.4124.110.04%2,954,282
Feb 17, 202624.4224.4224.4024.4024.11-0.08%3,836,254
Feb 13, 202624.4024.4224.4024.4224.120.12%3,124,700
Feb 12, 202624.3724.3924.3624.3924.100.08%2,715,835
Feb 11, 202624.3624.3724.3524.3724.08-0.08%2,639,968
Feb 10, 202624.3824.3924.3724.3924.100.12%2,178,006
Feb 9, 202624.3724.3724.3624.3624.070.04%3,774,387
Feb 6, 202624.3724.3724.3524.3524.06-0.08%2,886,648
Feb 5, 202624.3524.3724.3424.3724.080.16%3,254,026
Feb 4, 202624.3124.3324.3124.3324.040.04%3,737,258
Feb 3, 202624.3124.3224.3024.3224.03-4,004,685