Skip to main content
Schwab Ultra-Short Income ETF (SCUS)
NYSEARCA: SCUS · Real-Time Price · USD
25.20
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SCUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.2025.2125.2025.2025.20-52,606
Apr 27, 202625.2025.2125.1925.2025.20-49,818
Apr 24, 202625.2125.2125.2025.2025.200.04%57,835
Apr 23, 202625.1925.2025.1825.1925.190.04%91,497
Apr 22, 202625.2125.2125.1825.1825.18-0.08%107,434
Apr 21, 202625.2025.2025.1925.2025.200.04%92,585
Apr 20, 202625.1825.2025.1825.1925.190.04%40,740
Apr 17, 202625.1825.2025.1825.1825.18-0.04%68,060
Apr 16, 202625.1925.1925.1825.1925.190.06%112,202
Apr 15, 202625.1825.1925.1725.1825.180.06%54,241
Apr 14, 202625.1625.1925.1625.1625.16-0.04%93,003
Apr 13, 202625.1725.1825.1625.1725.170.01%114,317
Apr 10, 202625.1625.1725.1625.1725.17-0.01%69,851
Apr 9, 202625.1725.1725.1525.1725.170.12%127,193
Apr 8, 202625.1625.1725.1425.1425.14-0.02%100,596
Apr 7, 202625.1525.1525.1325.1525.150.02%317,992
Apr 6, 202625.1525.1525.1425.1425.14-0.08%107,442
Apr 2, 202625.1525.1625.1325.1625.160.12%73,232
Apr 1, 202625.1425.1425.1225.1325.13-0.28%73,503
Mar 31, 202625.1925.2125.1925.2025.120.04%103,878
Mar 30, 202625.1825.2025.1725.1925.110.06%115,526
Mar 27, 202625.1525.1825.1525.1825.100.02%101,627
Mar 26, 202625.1825.1825.1725.1725.09-0.06%86,413
Mar 25, 202625.1825.1925.1725.1925.110.10%105,185
Mar 24, 202625.1625.1825.1625.1625.08-0.04%73,849
Mar 23, 202625.1425.1825.1425.1725.090.04%107,948
Mar 20, 202625.1825.1825.1625.1625.08-0.04%118,920
Mar 19, 202625.1525.1825.1525.1725.09-85,324
Mar 18, 202625.1725.1825.1725.1725.09-0.04%46,014
Mar 17, 202625.1925.1925.1725.1825.100.02%106,525
Mar 16, 202625.1825.1825.1725.1825.100.02%154,486
Mar 13, 202625.1825.1825.1625.1725.090.04%120,600
Mar 12, 202625.1725.1825.1625.1625.08-0.08%65,009
Mar 11, 202625.1925.1925.1825.1825.10-79,025
Mar 10, 202625.1825.2025.1825.1825.10-0.04%97,399
Mar 9, 202625.1925.1925.1725.1925.11-75,930
Mar 6, 202625.1825.1925.1725.1925.110.04%134,460
Mar 5, 202625.1825.1925.1625.1825.10-115,985
Mar 4, 202625.2025.2025.1825.1825.10-0.04%92,418
Mar 3, 202625.1825.1925.1725.1925.11-111,889
Mar 2, 202625.1925.1925.1825.1925.11-0.36%165,993
Feb 27, 202625.2625.2825.2625.2825.130.08%104,956
Feb 26, 202625.2625.2625.2425.2625.11-106,004
Feb 25, 202625.2625.2625.2325.2625.110.02%60,163
Feb 24, 202625.2325.2625.2325.2625.100.02%88,745
Feb 23, 202625.2425.2525.2425.2525.100.04%51,689
Feb 20, 202625.2525.2525.2425.2425.09-135,833
Feb 19, 202625.2225.2425.2225.2425.09-66,643
Feb 18, 202625.2425.2425.2325.2425.090.08%128,215
Feb 17, 202625.2225.2425.2225.2225.07-0.04%76,017
Feb 13, 202625.2225.2425.2225.2325.080.02%77,864
Feb 12, 202625.2125.2325.2125.2325.070.02%71,511
Feb 11, 202625.2225.2225.2025.2225.070.08%109,789
Feb 10, 202625.2125.2225.2025.2025.05-62,429
Feb 9, 202625.2025.2125.2025.2025.050.04%63,712
Feb 6, 202625.1925.2025.1925.1925.04-90,083
Feb 5, 202625.1925.2025.1825.1925.040.04%159,625
Feb 4, 202625.1825.1925.1725.1825.03-0.04%76,947
Feb 3, 202625.1925.1925.1825.1925.04-116,994
Feb 2, 202625.1925.1925.1825.1925.04-0.24%185,999
Jan 30, 202625.2525.2625.2525.2525.01-52,495
Jan 29, 202625.2525.2625.2425.2525.010.04%160,036
Jan 28, 202625.2425.2625.2425.2425.00-0.04%95,938
Jan 27, 202625.2425.2625.2325.2525.010.04%167,658
Jan 26, 202625.2425.2525.2325.2425.00-0.04%201,382
Jan 23, 202625.2325.2525.2225.2525.010.08%104,090
Jan 22, 202625.2225.2325.2225.2324.990.04%62,637
Jan 21, 202625.2225.2325.2225.2224.98-128,012
Jan 20, 202625.2125.2325.2125.2224.98-69,656
Jan 16, 202625.2125.2325.2125.2224.98-65,569
Jan 15, 202625.2225.2325.2125.2224.98-224,559
Jan 14, 202625.2125.3325.2125.2224.98-549,169
Jan 13, 202625.2225.2425.2125.2224.980.04%247,282
Jan 12, 202625.2025.2225.2025.2124.97-112,966
Jan 9, 202625.2125.2125.2025.2124.970.04%179,910
Jan 8, 202625.2025.2125.2025.2024.96-66,061
Jan 7, 202625.2025.2125.2025.2024.96-0.04%107,218
Jan 6, 202625.2025.2125.1925.2124.970.04%138,640
Jan 5, 202625.2025.2125.1925.2024.960.02%270,582
Jan 2, 202625.1925.2025.1825.2024.950.06%235,779
Dec 31, 202525.1825.1925.1825.1824.94-0.02%88,428
Dec 30, 202525.1925.1925.1725.1924.95-0.02%85,882
Dec 29, 202525.1725.1925.1625.1924.950.06%162,200
Dec 26, 202525.1725.1825.1725.1824.940.02%109,792
Dec 24, 202525.1525.1725.1525.1724.930.06%53,696
Dec 23, 202525.1625.1625.1525.1624.920.02%56,645
Dec 22, 202525.1525.1625.1525.1524.91-0.04%115,345
Dec 19, 202525.1625.1725.1425.1624.92-0.28%190,438
Dec 18, 202525.2125.2325.2125.2324.910.04%61,779
Dec 17, 202525.2025.2225.2025.2224.900.04%85,443
Dec 16, 202525.2125.2125.2025.2124.890.02%85,644
Dec 15, 202525.2025.2125.2025.2124.88-71,207
Dec 12, 202525.1925.2125.1925.2124.880.03%50,595
Dec 11, 202525.1925.2025.1925.2024.880.05%97,071
Dec 10, 202525.1825.1925.1825.1924.86-0.02%135,649
Dec 9, 202525.2025.2025.1825.1924.87-84,367
Dec 8, 202525.1825.1925.1825.1924.870.04%81,843
Dec 5, 202525.1825.2025.1725.1824.860.01%124,506
Dec 4, 202525.1825.1825.1725.1824.860.01%74,649
Dec 3, 202525.1925.1925.1625.1824.85-0.02%238,058