Skip to content

Subscriptions are live.

Plans
Logo
Start Free

SCUS Historical Prices

Schwab Ultra-Short Income ETF · daily open, high, low, close & volume

Trading days
250
Period high
25.33
Period low
25.01
Period change
-0.59%
DateOpenHighLowCloseChangeVolume
Oct 29, 202625.1025.1225.0925.10-0.02%113,442
Oct 28, 202625.1025.1325.0925.11+0.06%280,951
Oct 27, 202625.0925.1025.0925.09+0.00%43,588
Oct 26, 202625.1025.1125.0925.09+0.00%31,879
Oct 23, 202625.1025.1025.0925.09-0.04%112,435
Oct 22, 202625.0825.1025.0725.10+0.08%91,804
Oct 21, 202625.0725.0825.0725.08+0.02%41,543
Oct 20, 202625.0725.0825.0725.07+0.00%73,726
Oct 19, 202625.0825.0825.0725.07-0.06%73,230
Oct 16, 202625.0825.0925.0725.09+0.04%68,252
Oct 15, 202625.0725.0925.0625.08+0.04%183,754
Oct 14, 202625.0525.0725.0425.07+0.08%142,244
Oct 13, 202625.0525.0725.0525.05-0.01%67,183
Oct 12, 202625.0425.0625.0425.05+0.01%76,818
Oct 9, 202625.0525.0625.0525.05+0.04%134,452
Oct 8, 202625.0625.0625.0425.04-0.04%71,825
Oct 7, 202625.0525.0625.0125.05+0.00%356,362
Oct 6, 202625.0525.0625.0425.05+0.04%92,556
Oct 5, 202625.0425.0725.0325.04+0.04%148,065
Oct 2, 202625.0525.0525.0325.03-0.04%104,628
Oct 1, 202625.0325.0425.0125.04-0.28%152,831
Sep 30, 202625.0925.1125.0825.11+0.10%134,580
Sep 29, 202625.1025.1025.0825.09+0.02%101,930
Sep 28, 202625.0725.1025.0725.08-0.06%112,620
Sep 25, 202625.1025.1025.0825.09+0.04%130,157
Sep 24, 202625.1025.1025.0925.09-0.02%99,541
Sep 23, 202625.1025.1625.0725.09+0.00%164,410
Sep 22, 202625.0825.1025.0825.09+0.04%55,754
Sep 21, 202625.0825.1025.0825.08+0.04%138,956
Sep 18, 202625.0825.1125.0725.07-0.08%384,578
Sep 17, 202625.1025.1125.0925.09+0.08%113,239
Sep 16, 202625.1025.1125.0725.07-0.04%267,061
Sep 15, 202625.0925.1025.0825.08-0.08%128,652
Sep 14, 202625.0925.1025.0825.10+0.00%101,378
Sep 11, 202625.0925.1125.0925.10+0.00%146,980
Sep 10, 202625.1225.1225.1025.10-0.04%97,334
Sep 9, 202625.1025.1225.1025.11-0.04%50,496
Sep 8, 202625.1325.1325.1025.12+0.00%122,409
Sep 4, 202625.1225.1225.1025.12+0.04%131,216
Sep 3, 202625.1025.1125.0925.11+0.06%105,885
Sep 2, 202625.1025.1025.0925.09-0.34%121,841
Aug 31, 202625.1725.1925.1625.18+0.02%188,663
Aug 28, 202625.2025.2025.1725.18-0.02%38,096
Aug 27, 202625.1725.1925.1725.18+0.04%54,091
Aug 26, 202625.1925.1925.1625.17-0.08%242,536
Aug 25, 202625.1825.1925.1625.19+0.12%193,733
Aug 24, 202625.1725.1825.1625.16+0.00%156,734
Aug 21, 202625.1625.1825.1625.16+0.00%97,721
Aug 20, 202625.1725.1825.1625.16+0.00%169,743
Aug 19, 202625.1625.1825.1625.16-0.04%120,154
Aug 18, 202625.1625.1725.1525.17+0.04%173,765
Aug 17, 202625.1525.1725.1525.16+0.03%211,428
Aug 14, 202625.1525.1725.1525.15-0.03%105,824
Aug 13, 202625.1625.1625.1525.16+0.05%173,724
Aug 12, 202625.1425.1525.1425.15+0.07%123,354
Aug 11, 202625.1525.1525.1325.13+0.00%96,434
Aug 10, 202625.1525.1525.1325.13-0.04%110,085
Aug 7, 202625.1325.1525.1325.14+0.06%69,993
Aug 6, 202625.1325.1325.1225.13-0.02%53,126
Aug 5, 202625.1325.1425.1225.13+0.02%203,101
Aug 4, 202625.1325.1425.1225.13+0.04%78,254
Aug 3, 202625.1225.1525.1025.11-0.34%231,121
Jul 31, 202625.1825.2025.1825.20+0.06%127,462
Jul 30, 202625.1725.1925.1725.18+0.02%87,642
Jul 29, 202625.1825.1825.1725.18+0.00%67,201
Jul 28, 202625.1825.1825.1625.18+0.07%101,411
Jul 27, 202625.1625.1725.1525.16+0.01%127,205
Jul 24, 202625.1625.1725.1425.16+0.04%168,313
Jul 23, 202625.1625.1625.1425.15-0.06%84,493
Jul 22, 202625.1725.1725.1625.16+0.06%87,732
Jul 21, 202625.1625.1725.1525.15-0.00%111,487
Jul 20, 202625.1625.1625.1425.15-0.01%67,036
Jul 17, 202625.1425.1625.1425.15+0.02%117,446
Jul 16, 202625.1325.1525.1325.15-0.01%56,180
Jul 15, 202625.1225.1525.1225.15+0.12%120,135
Jul 14, 202625.1225.1925.1225.12+0.00%127,229
Jul 13, 202625.1325.1325.1125.12+0.00%120,343
Jul 10, 202625.1425.1425.1225.12-0.04%59,064
Jul 9, 202625.1325.1325.1125.13+0.08%126,761
Jul 8, 202625.1225.1325.1125.11-0.02%104,706
Jul 7, 202625.1225.1325.1125.11-0.02%62,532
Jul 6, 202625.1225.1325.1125.12+0.04%97,382
Jul 2, 202625.1225.1225.1125.11+0.04%66,207
Jul 1, 202625.1025.1125.1025.10-0.30%116,342
Jun 30, 202625.1725.1925.1725.18+0.02%79,887
Jun 29, 202625.1825.1925.1725.17-0.08%177,939
Jun 26, 202625.1825.1925.1725.19+0.04%92,951
Jun 25, 202625.1825.1825.1625.18+0.04%50,481
Jun 24, 202625.1825.1825.1425.17+0.06%379,663
Jun 23, 202625.1425.1725.1425.16+0.02%151,653
Jun 22, 202625.1425.1625.1425.15-0.06%81,395
Jun 18, 202625.1725.1725.1625.16+0.08%83,728
Jun 17, 202625.1625.1725.1425.14-0.10%173,942
Jun 16, 202625.1625.1825.1625.17+0.04%80,035
Jun 15, 202625.1625.1825.1525.16+0.00%181,499
Jun 12, 202625.1425.1625.1425.16+0.08%57,286
Jun 11, 202625.1425.1725.1425.14-0.02%121,715
Jun 10, 202625.1525.1625.1425.14+0.00%80,618
Jun 9, 202625.1525.1625.1425.14+0.04%89,355
Jun 8, 202625.1525.1525.1325.14-0.06%166,793
Jun 5, 202625.1425.1525.1325.15+0.04%186,910
Jun 4, 202625.1325.1525.1325.14+0.02%110,152
Jun 3, 202625.1325.1425.1325.14-0.02%66,249
Jun 2, 202625.1425.1525.1325.14+0.00%210,003
Jun 1, 202625.1425.1525.1225.14-0.24%221,939
May 29, 202625.2225.2225.2025.20-0.04%137,936
May 28, 202625.2125.2125.2025.21+0.00%62,666
May 27, 202625.2025.2125.1925.21+0.06%59,065
May 26, 202625.2025.2025.1925.20+0.04%122,012
May 22, 202625.2125.2125.1825.18+0.02%194,894
May 21, 202625.1825.1825.1725.18+0.00%92,319
May 20, 202625.1725.1825.1625.18+0.06%101,660
May 19, 202625.1725.1725.1625.16-0.02%88,081
May 18, 202625.1725.1725.1625.17+0.06%89,799
May 15, 202625.1625.1725.1525.16-0.06%76,567
May 14, 202625.1625.1725.1625.17+0.00%105,047
May 13, 202625.1625.1725.1525.17+0.07%126,620
May 12, 202625.1725.1725.1525.15-0.01%77,379
May 11, 202625.1725.1725.1525.16-0.02%99,693
May 8, 202625.1625.1725.1625.16+0.04%86,547
May 7, 202625.1525.1725.1425.15-0.04%213,162
May 6, 202625.1525.1725.1425.16+0.08%156,423
May 5, 202625.1425.1425.1325.14+0.07%162,168
May 4, 202625.1325.1425.1225.12-0.06%91,142
May 1, 202625.1425.1425.1325.14-0.29%86,874
Apr 30, 202625.2025.2125.2025.21+0.06%66,532
Apr 29, 202625.2025.2125.1925.20-0.02%60,224
Apr 28, 202625.2025.2125.2025.20+0.00%52,607
Apr 27, 202625.2025.2125.1925.20+0.00%49,819
Apr 24, 202625.2125.2125.2025.20+0.04%57,933
Apr 23, 202625.1925.2025.1825.19+0.04%91,498
Apr 22, 202625.2125.2125.1825.18-0.08%107,440
Apr 21, 202625.2025.2025.1825.20+0.04%92,585
Apr 20, 202625.1825.2025.1825.19+0.04%40,740
Apr 17, 202625.1825.2025.1825.18-0.04%68,060
Apr 16, 202625.1925.1925.1825.19+0.06%112,203
Apr 15, 202625.1825.1925.1725.18+0.06%54,241
Apr 14, 202625.1625.1925.1625.16-0.04%93,003
Apr 13, 202625.1725.1825.1625.17+0.01%114,317
Apr 10, 202625.1625.1725.1625.17-0.01%69,852
Apr 9, 202625.1725.1725.1525.17+0.12%127,193
Apr 8, 202625.1625.1725.1425.14-0.02%100,600
Apr 7, 202625.1525.1525.1325.14+0.02%318,592
Apr 6, 202625.1525.1525.1425.14-0.08%107,443
Apr 2, 202625.1525.1625.1325.16+0.12%73,323
Apr 1, 202625.1425.1425.1225.13-0.28%73,504
Mar 31, 202625.1925.2125.1925.20+0.04%103,878
Mar 30, 202625.1825.2025.1725.19+0.06%115,526
Mar 27, 202625.1525.1825.1525.18+0.02%101,628
Mar 26, 202625.1825.1825.1725.17-0.06%86,413
Mar 25, 202625.1825.1925.1725.18+0.10%105,186
Mar 24, 202625.1625.1825.1625.16-0.04%73,849
Mar 23, 202625.1425.1825.1425.17+0.04%107,948
Mar 20, 202625.1825.1825.1625.16-0.04%118,921
Mar 19, 202625.1525.1825.1525.17+0.00%85,324
Mar 18, 202625.1725.1825.1725.17-0.04%46,014
Mar 17, 202625.1925.1925.1725.18+0.02%106,526
Mar 16, 202625.1825.1825.1725.18+0.02%154,486
Mar 13, 202625.1825.1825.1625.17+0.04%120,600
Mar 12, 202625.1725.1825.1625.16-0.08%65,010
Mar 11, 202625.1925.1925.1825.18+0.00%79,025
Mar 10, 202625.1825.2025.1825.18-0.04%97,400
Mar 9, 202625.1925.1925.1725.19+0.00%75,931
Mar 6, 202625.1825.1925.1725.19+0.04%134,461
Mar 5, 202625.1825.1925.1625.18+0.00%115,985
Mar 4, 202625.2025.2025.1825.18-0.04%92,418
Mar 3, 202625.1825.1925.1725.19+0.00%111,890
Mar 2, 202625.1925.1925.1825.19-0.36%165,993
Feb 27, 202625.2625.2825.2625.28+0.08%104,957
Feb 26, 202625.2625.2625.2425.26+0.00%106,004
Feb 25, 202625.2625.2625.2325.26+0.02%60,163
Feb 24, 202625.2325.2525.2325.25+0.02%88,745
Feb 23, 202625.2425.2525.2425.25+0.04%51,689
Feb 20, 202625.2525.2525.2425.24+0.00%135,833
Feb 19, 202625.2225.2425.2225.24+0.00%66,643
Feb 18, 202625.2425.2425.2325.24+0.08%128,215
Feb 17, 202625.2225.2425.2225.22-0.04%76,017
Feb 13, 202625.2225.2425.2225.23+0.02%77,864
Feb 12, 202625.2125.2325.2125.23+0.02%71,511
Feb 11, 202625.2225.2225.2025.22+0.08%109,789
Feb 10, 202625.2125.2225.2025.20+0.00%62,429
Feb 9, 202625.2025.2125.2025.20+0.04%63,712
Feb 6, 202625.1925.2025.1925.19+0.00%90,083
Feb 5, 202625.1925.2025.1825.19+0.04%159,625
Feb 4, 202625.1825.1925.1725.18-0.04%76,947
Feb 3, 202625.1925.1925.1825.19+0.00%116,994
Feb 2, 202625.1925.1925.1825.19-0.24%185,999
Jan 30, 202625.2525.2625.2525.25+0.00%52,495
Jan 29, 202625.2525.2625.2425.25+0.04%160,036
Jan 28, 202625.2425.2625.2425.24-0.04%95,938
Jan 27, 202625.2425.2625.2325.25+0.04%167,658
Jan 26, 202625.2425.2525.2325.24-0.04%201,382
Jan 23, 202625.2325.2525.2225.25+0.08%104,090
Jan 22, 202625.2225.2325.2225.23+0.04%62,637
Jan 21, 202625.2225.2325.2225.22+0.00%128,012
Jan 20, 202625.2125.2325.2125.22+0.00%69,656
Jan 16, 202625.2125.2325.2125.22+0.00%65,569
Jan 15, 202625.2225.2325.2125.22+0.00%224,559
Jan 14, 202625.2125.3325.2125.22+0.00%549,169
Jan 13, 202625.2225.2425.2125.22+0.04%247,282
Jan 12, 202625.2025.2225.2025.21+0.00%112,966
Jan 9, 202625.2125.2125.2025.21+0.04%179,910
Jan 8, 202625.2025.2125.2025.20+0.00%66,061
Jan 7, 202625.2025.2125.2025.20-0.04%107,218
Jan 6, 202625.2025.2125.1925.21+0.04%138,640
Jan 5, 202625.2025.2125.1925.20+0.02%270,582
Jan 2, 202625.1925.2025.1825.20+0.06%235,779
Dec 31, 202525.1825.1925.1825.18-0.02%88,428
Dec 30, 202525.1925.1925.1725.18-0.02%85,882
Dec 29, 202525.1725.1925.1625.19+0.06%162,200
Dec 26, 202525.1725.1825.1625.18+0.02%109,792
Dec 24, 202525.1525.1725.1525.17+0.06%53,696
Dec 23, 202525.1625.1625.1525.16+0.02%56,645
Dec 22, 202525.1525.1625.1525.15-0.04%115,345
Dec 19, 202525.1625.1625.1425.16-0.28%190,338
Dec 18, 202525.2125.2325.2125.23+0.04%61,779
Dec 17, 202525.2025.2225.2025.22+0.04%85,443
Dec 16, 202525.2125.2125.2025.21+0.02%85,644
Dec 15, 202525.2025.2125.2025.20+0.00%71,207
Dec 12, 202525.1925.2125.1925.20+0.03%50,595
Dec 11, 202525.1925.2025.1925.20+0.05%97,071
Dec 10, 202525.1825.1925.1825.18-0.02%135,649
Dec 9, 202525.2025.2025.1825.19+0.00%84,367
Dec 8, 202525.1825.1925.1825.19+0.04%81,843
Dec 5, 202525.1825.2025.1725.18+0.01%124,506
Dec 4, 202525.1825.1825.1725.18+0.01%74,649
Dec 3, 202525.1925.1925.1625.18-0.02%238,058
Dec 2, 202525.1825.1825.1625.18+0.05%65,498
Dec 1, 202525.1825.1825.1625.17-0.33%141,733
Nov 28, 202525.2325.2525.2325.25+0.04%68,035
Nov 26, 202525.2325.2425.2325.24+0.00%162,513
Nov 25, 202525.2225.2425.2225.24+0.04%68,608
Nov 24, 202525.2225.2325.2225.23-0.04%78,237
Nov 21, 202525.2125.2425.2125.24+0.12%203,944
Nov 20, 202525.2125.2225.2025.21-0.03%102,355
Nov 19, 202525.2125.2225.2125.22+0.01%55,670
Nov 18, 202525.2125.2225.2025.21+0.06%94,326
Nov 17, 202525.2025.2125.2025.20-0.04%175,725
Nov 14, 202525.2125.2125.2025.21+0.00%47,296
Nov 13, 202525.1825.2125.1825.21+0.08%122,755
Nov 12, 202525.1925.2125.1925.19-0.07%74,506
Nov 11, 202525.2025.2125.1825.21+0.07%116,339
Nov 10, 202525.1925.2025.1925.19-0.04%47,667
Nov 7, 202525.1925.2025.1825.20+0.10%182,078
Nov 6, 202525.1725.1925.1725.18-0.02%184,684
Nov 5, 202525.1825.1825.1725.18+0.04%53,109
Nov 4, 202525.1825.1825.1625.17-0.04%86,608
Nov 3, 202525.1625.1825.1525.18-0.26%230,959
Oct 31, 202525.2425.2525.2325.24-0.02%151,067
Oct 30, 202525.2525.2525.2325.25+0.00%118,522

Daily open, high, low, close and volume for Schwab Ultra-Short Income ETF (SCUS). Showing 250 trading days. Unadjusted prices.