Schwab Long-Term U.S. Treasury ETF (SCHQ) Historical Stock Data
33.73 ↓0.02 (-0.06%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SCHQ is up 0.04% a day on average. There have been 14 days where Schwab Long-Term U.S. Treasury ETF closed green and 16 days where SCHQ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 33.68 | 33.73 | ↑$0.05 (0.15%) | 33.63 | 33.86 | 163.70K |
2024-03-27 | 33.54 | 33.75 | ↑$0.21 (0.63%) | 33.51 | 33.75 | 349.16K |
2024-03-26 | 33.38 | 33.48 | ↑$0.10 (0.30%) | 33.29 | 33.48 | 342.99K |
2024-03-25 | 33.45 | 33.38 | ↓$0.07 (-0.21%) | 33.31 | 33.45 | 277.26K |
2024-03-22 | 33.61 | 33.53 | ↓$0.08 (-0.24%) | 33.47 | 33.61 | 249.45K |
2024-03-21 | 33.29 | 33.23 | ↓$0.06 (-0.18%) | 33.13 | 33.31 | 157.35K |
2024-03-20 | 33.21 | 33.17 | ↓$0.04 (-0.12%) | 32.95 | 33.40 | 552.32K |
2024-03-19 | 33.12 | 33.16 | ↑$0.04 (0.12%) | 33.06 | 33.23 | 374.86K |
2024-03-18 | 33.08 | 33.05 | ↓$0.03 (-0.09%) | 32.98 | 33.15 | 129.19K |
2024-03-15 | 33.19 | 33.16 | ↓$0.03 (-0.09%) | 33.11 | 33.20 | 134.83K |
2024-03-14 | 33.43 | 33.18 | ↓$0.25 (-0.75%) | 33.14 | 33.43 | 394.86K |
2024-03-13 | 33.68 | 33.66 | ↓$0.02 (-0.06%) | 33.58 | 33.73 | 143.42K |
2024-03-12 | 33.87 | 33.81 | ↓$0.06 (-0.18%) | 33.73 | 33.89 | 145.77K |
2024-03-11 | 34.14 | 34.07 | ↓$0.07 (-0.21%) | 33.96 | 34.17 | 217.70K |
2024-03-08 | 34.10 | 34.06 | ↓$0.04 (-0.12%) | 34.03 | 34.16 | 150.94K |
2024-03-07 | 34.26 | 34.13 | ↓$0.13 (-0.38%) | 33.99 | 34.27 | 139.79K |
2024-03-06 | 33.97 | 34.12 | ↑$0.15 (0.44%) | 33.95 | 34.18 | 175.60K |
2024-03-05 | 33.88 | 33.94 | ↑$0.06 (0.18%) | 33.79 | 34.02 | 334.05K |
2024-03-04 | 33.37 | 33.51 | ↑$0.14 (0.42%) | 33.35 | 33.51 | 118.69K |
2024-03-01 | 33.27 | 33.62 | ↑$0.35 (1.05%) | 33.12 | 33.62 | 304.01K |
2024-02-29 | 33.41 | 33.52 | ↑$0.11 (0.33%) | 33.39 | 33.55 | 249.25K |
2024-02-28 | 33.16 | 33.31 | ↑$0.15 (0.45%) | 33.13 | 33.31 | 88.20K |
2024-02-27 | 33.24 | 33.12 | ↓$0.12 (-0.36%) | 33.08 | 33.27 | 99.37K |
2024-02-26 | 33.45 | 33.31 | ↓$0.14 (-0.42%) | 33.18 | 33.45 | 114.59K |
2024-02-23 | 33.11 | 33.41 | ↑$0.30 (0.91%) | 33.06 | 33.44 | 254.71K |
2024-02-22 | 32.94 | 33.03 | ↑$0.09 (0.27%) | 32.93 | 33.07 | 209.98K |
2024-02-21 | 33.10 | 32.90 | ↓$0.20 (-0.60%) | 32.85 | 33.13 | 424.06K |
2024-02-20 | 33.08 | 33.10 | ↑$0.02 (0.06%) | 33.08 | 33.21 | 117.28K |
2024-02-16 | 32.99 | 33.08 | ↑$0.09 (0.27%) | 32.97 | 33.08 | 93.70K |
2024-02-15 | 33.36 | 33.27 | ↓$0.09 (-0.27%) | 33.17 | 33.39 | 464.77K |
Create an account or log in to view more rows.
$SCHQ death cross will complete today
$SCHQ lmfao
lfg babies
$SCHQ LOL
$SCHQ unstoppable up wow
$SCHQ keep it going
$SCHQ the FOMO will be epic
$SCHQ when this finally break out we could see huge upside
$SCHQ choo choo
$SCHQ Algorithms are playing games
$SCHQ breaking out of this wedge sooner than later