Skip to main content
Schwab Short-Term US Treasury ETF (SCHO)
NYSEARCA: SCHO · Real-Time Price · USD
24.26
-0.01 (-0.04%)
At close: Apr 28, 2026, 4:00 PM EDT
24.27
+0.01 (0.04%)
After-hours: Apr 28, 2026, 6:09 PM EDT

SCHO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.2624.2624.2524.26--0.06%2,044,714
Apr 27, 202624.2824.2824.2624.2724.27-2,350,975
Apr 24, 202624.2624.2824.2524.2724.270.08%2,025,967
Apr 23, 202624.2724.2724.2424.2524.25-0.04%3,128,332
Apr 22, 202624.2724.2724.2624.2624.260.04%2,981,597
Apr 21, 202624.2724.2724.2524.2524.25-0.16%2,385,412
Apr 20, 202624.2924.2924.2824.2924.29-0.04%2,339,959
Apr 17, 202624.2924.3024.2824.3024.300.16%2,606,280
Apr 16, 202624.2624.2624.2524.2624.26-2,424,289
Apr 15, 202624.2524.2624.2424.2624.260.04%2,825,864
Apr 14, 202624.2424.2624.2424.2524.250.04%4,281,062
Apr 13, 202624.2224.2424.2224.2424.240.08%3,606,242
Apr 10, 202624.2324.2424.2224.2224.22-0.04%2,250,394
Apr 9, 202624.2224.2524.2224.2324.230.04%4,341,702
Apr 8, 202624.2524.2524.2224.2224.220.04%3,431,983
Apr 7, 202624.1924.2224.1824.2124.210.12%3,777,785
Apr 6, 202624.1924.2024.1824.1824.18-0.12%5,530,221
Apr 2, 202624.2024.2224.1924.2124.210.04%2,803,685
Apr 1, 202624.2024.2124.1924.2024.20-0.29%4,984,039
Mar 31, 202624.2824.2924.2724.2724.200.08%4,102,637
Mar 30, 202624.2424.2724.2424.2524.180.17%3,322,286
Mar 27, 202624.1924.2224.1824.2124.140.17%3,363,522
Mar 26, 202624.2124.2124.1724.1724.10-0.21%3,421,818
Mar 25, 202624.2324.2324.2124.2224.150.04%2,301,255
Mar 24, 202624.2124.2224.1824.2124.14-0.12%4,090,358
Mar 23, 202624.2124.2524.2024.2424.170.12%4,073,259
Mar 20, 202624.2224.2224.1924.2124.14-0.16%3,207,242
Mar 19, 202624.2324.2624.2124.2524.18-0.04%5,097,655
Mar 18, 202624.2924.2924.2624.2624.19-0.16%2,745,331
Mar 17, 202624.3024.3124.2924.3024.230.04%3,576,761
Mar 16, 202624.2824.3024.2824.2924.220.12%3,290,779
Mar 13, 202624.2824.2924.2624.2624.19-3,146,666
Mar 12, 202624.2924.2924.2424.2624.19-0.16%4,387,336
Mar 11, 202624.3124.3124.2924.3024.23-0.08%3,314,874
Mar 10, 202624.3324.3424.3124.3224.25-0.04%3,008,659
Mar 9, 202624.3124.3424.3024.3324.260.04%2,755,815
Mar 6, 202624.3124.3424.3024.3224.250.04%3,466,513
Mar 5, 202624.3124.3124.3024.3124.24-0.08%2,560,244
Mar 4, 202624.3324.3424.3224.3324.26-0.04%3,240,678
Mar 3, 202624.3224.3524.3124.3424.26-0.04%4,308,370
Mar 2, 202624.3724.3724.3424.3524.27-0.41%3,470,525
Feb 27, 202624.4524.4624.4424.4524.300.08%2,785,459
Feb 26, 202624.4224.4324.4124.4324.280.04%2,089,159
Feb 25, 202624.4124.4224.4124.4224.27-2,278,227
Feb 24, 202624.4224.4224.4124.4224.27-2,067,134
Feb 23, 202624.4124.4324.4024.4224.270.08%2,498,853
Feb 20, 202624.4124.4124.3924.4024.25-0.04%2,594,432
Feb 19, 202624.4024.4124.3924.4124.26-2,750,678
Feb 18, 202624.4024.4124.4024.4124.260.04%2,954,282
Feb 17, 202624.4224.4224.4024.4024.25-0.08%3,836,254
Feb 13, 202624.4024.4224.4024.4224.270.12%3,124,700
Feb 12, 202624.3724.3924.3624.3924.240.08%2,715,835
Feb 11, 202624.3624.3724.3524.3724.22-0.08%2,639,968
Feb 10, 202624.3824.3924.3724.3924.240.12%2,178,006
Feb 9, 202624.3724.3724.3624.3624.210.04%3,774,387
Feb 6, 202624.3724.3724.3524.3524.20-0.08%2,886,648
Feb 5, 202624.3524.3724.3424.3724.220.16%3,254,026
Feb 4, 202624.3124.3324.3124.3324.180.04%3,737,258
Feb 3, 202624.3124.3224.3024.3224.17-4,004,685
Feb 2, 202624.3324.3324.3124.3224.17-0.41%3,038,384
Jan 30, 202624.4124.4224.4024.4224.190.08%3,464,209
Jan 29, 202624.3924.4024.3824.4024.170.08%5,948,064
Jan 28, 202624.3824.3924.3724.3824.15-0.04%3,257,178
Jan 27, 202624.3724.3924.3724.3924.160.04%3,663,212
Jan 26, 202624.3724.3824.3724.3824.150.04%3,231,479
Jan 23, 202624.3724.3724.3624.3724.140.04%3,375,844
Jan 22, 202624.3624.3624.3524.3624.13-0.04%2,962,473
Jan 21, 202624.3724.3724.3624.3724.140.04%3,280,722
Jan 20, 202624.3524.3624.3524.3624.13-3,334,437
Jan 16, 202624.3624.3724.3524.3624.13-2,562,984
Jan 15, 202624.3724.3724.3624.3624.13-0.08%10,945,702
Jan 14, 202624.3824.3824.3724.3824.150.04%5,965,751
Jan 13, 202624.3624.3724.3624.3724.14-15,668,310
Jan 12, 202624.3624.3724.3624.3724.140.04%3,047,108
Jan 9, 202624.3824.3824.3624.3624.13-0.08%4,669,644
Jan 8, 202624.3724.3824.3724.3824.150.04%2,742,248
Jan 7, 202624.3824.3924.3724.3724.14-0.04%4,479,431
Jan 6, 202624.3824.3924.3724.3824.150.04%3,238,461
Jan 5, 202624.3724.3824.3724.3724.140.04%4,342,640
Jan 2, 202624.3824.3824.3624.3624.13-0.04%3,604,492
Dec 31, 202524.3724.3724.3624.3724.14-1,981,241
Dec 30, 202524.3724.3724.3624.3724.14-2,150,598
Dec 29, 202524.3624.3724.3524.3724.140.08%2,161,581
Dec 26, 202524.3624.3624.3524.3524.120.04%2,124,736
Dec 24, 202524.3324.3424.3224.3424.110.08%1,272,059
Dec 23, 202524.3224.3224.3124.3224.09-0.08%3,359,092
Dec 22, 202524.3324.3424.3324.3424.11-2,772,273
Dec 19, 202524.3424.3424.3324.3424.11-0.33%2,471,708
Dec 18, 202524.4224.4324.4124.4224.110.04%2,516,994
Dec 17, 202524.4024.4124.3924.4124.10-3,088,939
Dec 16, 202524.4024.4124.3924.4124.100.08%3,332,115
Dec 15, 202524.3924.4024.3824.3924.080.04%2,491,111
Dec 12, 202524.3724.3824.3724.3824.07-2,022,465
Dec 11, 202524.3724.3824.3724.3824.070.04%3,491,319
Dec 10, 202524.3324.3724.3224.3724.060.16%3,660,235
Dec 9, 202524.3424.3524.3224.3324.02-6,359,807
Dec 8, 202524.3424.3524.3324.3324.02-0.08%4,575,881
Dec 5, 202524.3624.3624.3424.3524.04-2,550,804
Dec 4, 202524.3624.3624.3524.3524.04-0.04%1,769,915
Dec 3, 202524.3824.3824.3624.3624.05-2,759,602