Skip to main content
Schwab Ultra-Short Income ETF (SCUS)
NYSEARCA: SCUS · Real-Time Price · USD
25.18
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market closed

SCUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.1825.1925.1625.1825.18-115,982
Mar 4, 202625.2025.2025.1825.1825.18-0.04%92,418
Mar 3, 202625.1825.1925.1725.1925.19-111,889
Mar 2, 202625.1925.1925.1825.1925.19-0.36%165,993
Feb 27, 202625.2625.2825.2625.2825.200.08%104,956
Feb 26, 202625.2625.2625.2425.2625.18-106,004
Feb 25, 202625.2625.2625.2325.2625.180.02%60,163
Feb 24, 202625.2325.2625.2325.2625.180.02%88,745
Feb 23, 202625.2425.2525.2425.2525.170.04%51,689
Feb 20, 202625.2525.2525.2425.2425.16-135,833
Feb 19, 202625.2225.2425.2225.2425.16-66,643
Feb 18, 202625.2425.2425.2325.2425.160.08%128,215
Feb 17, 202625.2225.2425.2225.2225.14-0.04%76,017
Feb 13, 202625.2225.2425.2225.2325.150.02%77,864
Feb 12, 202625.2125.2325.2125.2325.150.02%71,511
Feb 11, 202625.2225.2225.2025.2225.140.08%109,789
Feb 10, 202625.2125.2225.2025.2025.12-62,429
Feb 9, 202625.2025.2125.2025.2025.120.04%63,712
Feb 6, 202625.1925.2025.1925.1925.11-90,083
Feb 5, 202625.1925.2025.1825.1925.110.04%159,625
Feb 4, 202625.1825.1925.1725.1825.10-0.04%76,947
Feb 3, 202625.1925.1925.1825.1925.11-116,994
Feb 2, 202625.1925.1925.1825.1925.11-0.24%185,999
Jan 30, 202625.2525.2625.2525.2525.09-52,495
Jan 29, 202625.2525.2625.2425.2525.090.04%160,036
Jan 28, 202625.2425.2625.2425.2425.08-0.04%95,938
Jan 27, 202625.2425.2625.2325.2525.090.04%167,658
Jan 26, 202625.2425.2525.2325.2425.08-0.04%201,382
Jan 23, 202625.2325.2525.2225.2525.090.08%104,090
Jan 22, 202625.2225.2325.2225.2325.070.04%62,637
Jan 21, 202625.2225.2325.2225.2225.06-128,012
Jan 20, 202625.2125.2325.2125.2225.06-69,656
Jan 16, 202625.2125.2325.2125.2225.06-65,569
Jan 15, 202625.2225.2325.2125.2225.06-224,559
Jan 14, 202625.2125.3325.2125.2225.06-549,169
Jan 13, 202625.2225.2425.2125.2225.060.04%247,282
Jan 12, 202625.2025.2225.2025.2125.05-112,966
Jan 9, 202625.2125.2125.2025.2125.050.04%179,910
Jan 8, 202625.2025.2125.2025.2025.04-66,061
Jan 7, 202625.2025.2125.2025.2025.04-0.04%107,218
Jan 6, 202625.2025.2125.1925.2125.050.04%138,640
Jan 5, 202625.2025.2125.1925.2025.040.02%270,582
Jan 2, 202625.1925.2025.1825.2025.030.06%235,779
Dec 31, 202525.1825.1925.1825.1825.02-0.02%88,428
Dec 30, 202525.1925.1925.1725.1925.02-0.02%85,882
Dec 29, 202525.1725.1925.1625.1925.030.06%162,200
Dec 26, 202525.1725.1825.1725.1825.010.02%109,792
Dec 24, 202525.1525.1725.1525.1725.010.06%53,696
Dec 23, 202525.1625.1625.1525.1624.990.02%56,645
Dec 22, 202525.1525.1625.1525.1524.99-0.04%115,345
Dec 19, 202525.1625.1725.1425.1625.00-0.28%190,438
Dec 18, 202525.2125.2325.2125.2324.980.04%61,779
Dec 17, 202525.2025.2225.2025.2224.970.04%85,443
Dec 16, 202525.2125.2125.2025.2124.970.02%85,644
Dec 15, 202525.2025.2125.2025.2124.96-71,207
Dec 12, 202525.1925.2125.1925.2124.960.03%50,595
Dec 11, 202525.1925.2025.1925.2024.950.05%97,071
Dec 10, 202525.1825.1925.1825.1924.94-0.02%135,649
Dec 9, 202525.2025.2025.1825.1924.95-84,367
Dec 8, 202525.1825.1925.1825.1924.950.04%81,843
Dec 5, 202525.1825.2025.1725.1824.940.01%124,506
Dec 4, 202525.1825.1825.1725.1824.930.01%74,649
Dec 3, 202525.1925.1925.1625.1824.93-0.02%238,058
Dec 2, 202525.1825.1825.1625.1824.940.05%65,498
Dec 1, 202525.1825.1825.1625.1724.92-0.33%141,733
Nov 28, 202525.2325.2525.2325.2524.930.04%68,035
Nov 26, 202525.2325.2425.2325.2424.92-162,513
Nov 25, 202525.2225.2425.2225.2424.920.04%68,608
Nov 24, 202525.2225.2325.2225.2324.91-0.04%78,237
Nov 21, 202525.2125.2425.2125.2424.920.12%203,944
Nov 20, 202525.2125.2225.2025.2124.89-0.03%102,355
Nov 19, 202525.2125.2225.2125.2224.900.01%55,670
Nov 18, 202525.2125.2225.2025.2224.890.06%94,326
Nov 17, 202525.2025.2125.2025.2024.88-0.04%175,725
Nov 14, 202525.2125.2125.2025.2124.89-47,296
Nov 13, 202525.1825.2125.1825.2124.890.08%122,855
Nov 12, 202525.1925.2125.1925.1924.87-0.07%74,506
Nov 11, 202525.2025.2125.1825.2124.890.07%116,539
Nov 10, 202525.1925.2025.1925.1924.87-0.04%47,667
Nov 7, 202525.1925.2025.1825.2024.880.10%182,078
Nov 6, 202525.1725.1925.1725.1824.85-0.02%184,684
Nov 5, 202525.1825.1825.1725.1824.860.04%53,109
Nov 4, 202525.1825.1825.1625.1724.85-0.04%86,608
Nov 3, 202525.1625.1825.1525.1824.86-0.26%230,959
Oct 31, 202525.2425.2525.2325.2524.85-0.02%151,067
Oct 30, 202525.2525.2525.2325.2524.85-118,522
Oct 29, 202525.2625.2625.2225.2524.85-0.04%106,054
Oct 28, 202525.2625.2625.2425.2624.860.08%97,422
Oct 27, 202525.2325.2525.2325.2424.84-67,078
Oct 24, 202525.2625.2625.2425.2424.840.04%67,757
Oct 23, 202525.2325.2525.2325.2324.83-165,546
Oct 22, 202525.2425.2525.2225.2324.83-0.04%192,256
Oct 21, 202525.2525.2525.2325.2424.840.08%66,741
Oct 20, 202525.2425.2425.2225.2224.82-0.04%122,256
Oct 17, 202525.2325.2725.2225.2324.830.04%741,308
Oct 16, 202525.2025.2325.2025.2224.820.02%84,593
Oct 15, 202525.2225.2225.2025.2224.820.04%84,602
Oct 14, 202525.1925.2125.1925.2124.810.02%140,510
Oct 13, 202525.2225.2225.1825.2024.800.04%161,378
Oct 10, 202525.2025.2025.1825.1924.790.02%248,914