Schwab Short-Term U.S. Treasury ETF (SCHO) Historical Stock Data
47.88 ↑0.02 (0.04%)
As of April 22, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, SCHO is down -0.01% a day on average. There have been 14 days where Schwab Short-Term U.S. Treasury ETF closed green and 16 days where SCHO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 47.87 | 47.88 | ↑$0.01 (0.02%) | 47.87 | 47.90 | 0.92M |
| 2024-04-19 | 47.87 | 47.86 | ↓$0.01 (-0.02%) | 47.85 | 47.88 | 673.66K |
| 2024-04-18 | 47.87 | 47.85 | ↓$0.02 (-0.04%) | 47.85 | 47.89 | 717.33K |
| 2024-04-17 | 47.85 | 47.87 | ↑$0.02 (0.04%) | 47.85 | 47.90 | 669.68K |
| 2024-04-16 | 47.84 | 47.83 | ↓$0.01 (-0.02%) | 47.81 | 47.85 | 744.47K |
| 2024-04-15 | 47.83 | 47.86 | ↑$0.03 (0.06%) | 47.80 | 47.86 | 1.12M |
| 2024-04-12 | 47.89 | 47.89 | ↑$0.00 (0.00%) | 47.88 | 47.91 | 752.11K |
| 2024-04-11 | 47.86 | 47.85 | ↓$0.01 (-0.02%) | 47.82 | 47.86 | 0.96M |
| 2024-04-10 | 47.83 | 47.81 | ↓$0.02 (-0.04%) | 47.79 | 47.85 | 1.54M |
| 2024-04-09 | 47.98 | 47.99 | ↑$0.01 (0.02%) | 47.98 | 48.01 | 0.92M |
| 2024-04-08 | 47.96 | 47.94 | ↓$0.02 (-0.04%) | 47.94 | 47.97 | 1.27M |
| 2024-04-05 | 48.01 | 47.99 | ↓$0.02 (-0.04%) | 47.98 | 48.04 | 1.02M |
| 2024-04-04 | 48.03 | 48.06 | ↑$0.03 (0.06%) | 48.01 | 48.07 | 1.15M |
| 2024-04-03 | 47.97 | 48.01 | ↑$0.04 (0.08%) | 47.95 | 48.01 | 2.21M |
| 2024-04-02 | 47.96 | 47.99 | ↑$0.03 (0.06%) | 47.96 | 47.99 | 1.41M |
| 2024-04-01 | 48.08 | 47.96 | ↓$0.12 (-0.25%) | 47.96 | 48.08 | 1.90M |
| 2024-03-28 | 48.21 | 48.21 | ↑$0.00 (0.00%) | 48.20 | 48.23 | 0.99M |
| 2024-03-27 | 48.24 | 48.25 | ↑$0.01 (0.02%) | 48.23 | 48.26 | 0.91M |
| 2024-03-26 | 48.19 | 48.20 | ↑$0.01 (0.02%) | 48.18 | 48.21 | 560.25K |
| 2024-03-25 | 48.21 | 48.19 | ↓$0.02 (-0.04%) | 48.18 | 48.22 | 731.83K |
| 2024-03-22 | 48.22 | 48.22 | ↑$0.00 (0.00%) | 48.22 | 48.22 | 831.85K |
| 2024-03-21 | 48.19 | 48.17 | ↓$0.02 (-0.04%) | 48.17 | 48.20 | 863.74K |
| 2024-03-20 | 48.10 | 48.16 | ↑$0.06 (0.12%) | 48.10 | 48.18 | 782.75K |
| 2024-03-19 | 48.09 | 48.10 | ↑$0.01 (0.02%) | 48.08 | 48.11 | 645.21K |
| 2024-03-18 | 48.06 | 48.05 | ↓$0.01 (-0.02%) | 48.04 | 48.07 | 681.20K |
| 2024-03-15 | 48.06 | 48.05 | ↓$0.01 (-0.02%) | 48.05 | 48.07 | 877.03K |
| 2024-03-14 | 48.11 | 48.08 | ↓$0.03 (-0.06%) | 48.08 | 48.11 | 735.54K |
| 2024-03-13 | 48.15 | 48.12 | ↓$0.03 (-0.06%) | 48.12 | 48.15 | 816.84K |
| 2024-03-12 | 48.16 | 48.14 | ↓$0.02 (-0.04%) | 48.14 | 48.17 | 1.17M |
| 2024-03-11 | 48.21 | 48.20 | ↓$0.01 (-0.02%) | 48.19 | 48.22 | 1.29M |
Create an account or log in to view more rows.
$SCHO what happened
$SCHO I love you!
$SCHO hot trash
$SCHO this is going to skyrocket tmr!!!
$SCHO is being added
$SCHO Pack it up boys.
$SCHO time to run
$SCHO LFGGGGGG
$SCHO Overpower the algos!
$SCHO Of course