Skip to main content
Schwab Ultra-Short Income ETF (SCUS)
NYSEARCA: SCUS · Real-Time Price · USD
25.18
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
25.19
+0.01 (0.04%)
After-hours: Dec 5, 2025, 8:00 PM EST

SCUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.1825.2025.1725.1825.180.01%124,506
Dec 4, 202525.1825.1825.1725.1825.180.01%74,649
Dec 3, 202525.1925.1925.1625.1825.18-0.02%238,004
Dec 2, 202525.1825.1825.1625.1825.180.05%65,498
Dec 1, 202525.1825.1825.1625.1725.17-0.33%141,733
Nov 28, 202525.2325.2525.2325.2525.170.04%68,035
Nov 26, 202525.2325.2425.2325.2425.16-162,513
Nov 25, 202525.2225.2425.2225.2425.160.04%68,608
Nov 24, 202525.2225.2325.2225.2325.15-0.04%78,237
Nov 21, 202525.2125.2425.2125.2425.160.12%203,944
Nov 20, 202525.2125.2225.2025.2125.13-0.03%102,355
Nov 19, 202525.2125.2225.2125.2225.140.01%55,670
Nov 18, 202525.2125.2225.2025.2225.140.06%94,326
Nov 17, 202525.2025.2125.2025.2025.12-0.04%175,725
Nov 14, 202525.2125.2125.2025.2125.13-47,296
Nov 13, 202525.1825.2125.1825.2125.130.08%122,855
Nov 12, 202525.1925.2125.1925.1925.11-0.07%74,506
Nov 11, 202525.2025.2125.1825.2125.130.07%116,539
Nov 10, 202525.1925.2025.1925.1925.11-0.04%47,667
Nov 7, 202525.1925.2025.1825.2025.120.10%182,078
Nov 6, 202525.1725.1925.1725.1825.10-0.02%184,684
Nov 5, 202525.1825.1825.1725.1825.100.04%53,109
Nov 4, 202525.1825.1825.1625.1725.09-0.04%86,608
Nov 3, 202525.1625.1825.1525.1825.10-0.26%230,959
Oct 31, 202525.2425.2525.2325.2525.09-0.02%151,067
Oct 30, 202525.2525.2525.2325.2525.09-118,522
Oct 29, 202525.2625.2625.2225.2525.09-0.04%106,054
Oct 28, 202525.2625.2625.2425.2625.100.08%97,422
Oct 27, 202525.2325.2525.2325.2425.08-67,078
Oct 24, 202525.2625.2625.2425.2425.080.04%67,757
Oct 23, 202525.2325.2525.2325.2325.07-165,546
Oct 22, 202525.2425.2525.2225.2325.07-0.04%192,256
Oct 21, 202525.2525.2525.2325.2425.080.08%66,741
Oct 20, 202525.2425.2425.2225.2225.06-0.04%122,256
Oct 17, 202525.2325.2725.2225.2325.070.04%741,308
Oct 16, 202525.2025.2325.2025.2225.060.02%84,593
Oct 15, 202525.2225.2225.2025.2225.060.04%84,602
Oct 14, 202525.1925.2125.1925.2125.050.02%140,510
Oct 13, 202525.2225.2225.1825.2025.050.04%161,378
Oct 10, 202525.2025.2025.1825.1925.040.02%248,914
Oct 9, 202525.1925.1925.1825.1925.030.02%89,694
Oct 8, 202525.1825.1925.1825.1825.030.02%70,510
Oct 7, 202525.1825.1825.1725.1825.02-80,925
Oct 6, 202525.1725.1825.1625.1825.02-0.02%72,868
Oct 3, 202525.1725.1825.1725.1825.020.04%70,167
Oct 2, 202525.1725.1725.1625.1725.020.02%113,768
Oct 1, 202525.1625.1725.1525.1725.01-0.34%70,866
Sep 30, 202525.2425.2525.2325.2525.010.08%81,816
Sep 29, 202525.2325.2325.2225.2324.99-74,820
Sep 26, 202525.2225.2325.2125.2324.990.04%75,252
Sep 25, 202525.2225.2225.2125.2224.98-73,997
Sep 24, 202525.2225.2225.2025.2224.980.04%44,119
Sep 23, 202525.2325.2325.2125.2124.97-0.08%78,178
Sep 22, 202525.2225.2325.2125.2324.990.08%75,523
Sep 19, 202525.2025.2225.2025.2124.970.04%51,310
Sep 18, 202525.2125.2125.2025.2024.96-0.04%28,559
Sep 17, 202525.2225.2225.2025.2124.970.08%34,018
Sep 16, 202525.2225.2225.1925.1924.95-0.04%60,045
Sep 15, 202525.2025.2125.2025.2024.96-76,288
Sep 12, 202525.2025.2025.1925.2024.96-87,773
Sep 11, 202525.2025.2025.1825.2024.960.08%95,018
Sep 10, 202525.1725.1825.1725.1824.94-71,594
Sep 9, 202525.1925.1925.1725.1824.94-38,267
Sep 8, 202525.1925.1925.1825.1824.94-47,654
Sep 5, 202525.1525.1825.1525.1824.940.08%87,891
Sep 4, 202525.1725.1725.1525.1624.92-120,434
Sep 3, 202525.1525.1625.1425.1624.920.12%122,516
Sep 2, 202525.1425.1425.1225.1324.89-0.36%100,444
Aug 29, 202525.2025.2225.2025.2224.900.12%61,335
Aug 28, 202525.2025.2025.1925.1924.87-0.08%105,420
Aug 27, 202525.1925.2125.1925.2124.890.08%85,939
Aug 26, 202525.1825.2125.1825.1924.87-0.04%62,504
Aug 25, 202525.1825.2025.1825.2024.88-93,029
Aug 22, 202525.1925.2125.1825.2024.880.04%438,767
Aug 21, 202525.1825.1925.1725.1924.870.04%133,221
Aug 20, 202525.1925.1925.1725.1824.86-154,150
Aug 19, 202525.1625.1825.1625.1824.86-79,529
Aug 18, 202525.1725.1825.1625.1824.860.02%57,094
Aug 15, 202525.1825.1825.1625.1824.860.03%106,309
Aug 14, 202525.1725.1725.1525.1724.850.03%161,604
Aug 13, 202525.1725.1725.1525.1624.84-126,186
Aug 12, 202525.1625.1625.1525.1624.840.04%135,546
Aug 11, 202525.1625.1625.1425.1524.830.02%152,640
Aug 8, 202525.1625.1625.1425.1524.830.02%123,599
Aug 7, 202525.1525.1525.1325.1424.82-281,074
Aug 6, 202525.1525.1525.1325.1424.82-174,970
Aug 5, 202525.1425.1625.1225.1424.820.06%433,416
Aug 4, 202525.1325.1325.1125.1324.81-0.02%78,698
Aug 1, 202525.1325.1325.1125.1324.81-0.30%183,690
Jul 31, 202525.2025.2125.1925.2124.790.02%125,017
Jul 30, 202525.2125.2225.1925.2024.79-82,871
Jul 29, 202525.2025.2025.1825.2024.790.08%92,109
Jul 28, 202525.1725.1925.1725.1824.77-0.02%49,191
Jul 25, 202525.1925.1925.1825.1924.770.02%68,628
Jul 24, 202525.1525.1825.1525.1824.770.02%26,805
Jul 23, 202525.1825.1825.1725.1824.760.02%32,610
Jul 22, 202525.1525.1825.1525.1724.760.06%25,121
Jul 21, 202525.1525.1725.1525.1624.740.02%66,193
Jul 18, 202525.1525.1725.1525.1524.740.04%35,404
Jul 17, 202525.1525.1525.1425.1424.730.02%35,608