MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SCHO — Schwab Short-Term U.S. Treasury ETF
NYSE ArcaSchwab Short-Term U.S. Treasury ETF
$23.85
+0.00(+0.00%)
- O
- 23.83
- H
- 23.86
- L
- 23.83
- V
- 4.35M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$23.85
Period Return-2.17%
Period High$24.47
Period Low$23.79
Avg Daily Volume3.40M
Total Trading Days365
SCHO — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $23.83 | $23.86 | $23.83 | $23.85 | +$0.00 | +0.00% | 4,349,756 | $23.85 | $23.83 $23.86 |
| Oct 6, 2026 | $23.84 | $23.85 | $23.83 | $23.85 | +$0.02 | +0.08% | 5,432,323 | $23.84 | $23.83 $23.85 |
| Oct 5, 2026 | $23.82 | $23.83 | $23.81 | $23.83 | +$0.01 | +0.04% | 4,050,191 | $23.82 | $23.81 $23.83 |
| Oct 2, 2026 | $23.85 | $23.86 | $23.81 | $23.82 | $-0.02 | -0.08% | 4,498,964 | $23.83 | $23.81 $23.86 |
| Oct 1, 2026 | $23.80 | $23.85 | $23.79 | $23.84 | $-0.02 | -0.08% | 5,002,663 | $23.82 | $23.79 $23.85 |
| Sep 30, 2026 | $23.88 | $23.89 | $23.86 | $23.86 | +$0.00 | +0.00% | 3,495,259 | $23.87 | $23.86 $23.89 |
| Sep 29, 2026 | $23.85 | $23.87 | $23.84 | $23.86 | +$0.01 | +0.04% | 3,175,073 | $23.85 | $23.84 $23.87 |
| Sep 28, 2026 | $23.85 | $23.86 | $23.83 | $23.85 | $-0.03 | -0.13% | 4,236,452 | $23.85 | $23.83 $23.86 |
| Sep 25, 2026 | $23.85 | $23.88 | $23.85 | $23.88 | +$0.04 | +0.17% | 2,946,024 | $23.86 | $23.85 $23.88 |
| Sep 24, 2026 | $23.86 | $23.87 | $23.84 | $23.84 | $-0.01 | -0.04% | 4,932,707 | $23.85 | $23.84 $23.87 |
| Sep 23, 2026 | $23.89 | $23.90 | $23.82 | $23.85 | $-0.05 | -0.21% | 3,896,606 | $23.85 | $23.82 $23.90 |
| Sep 22, 2026 | $23.91 | $23.91 | $23.89 | $23.90 | +$0.00 | +0.00% | 3,732,918 | $23.90 | $23.89 $23.91 |
| Sep 21, 2026 | $23.90 | $23.91 | $23.89 | $23.90 | +$0.01 | +0.04% | 4,112,872 | $23.90 | $23.89 $23.91 |
| Sep 18, 2026 | $23.90 | $23.90 | $23.88 | $23.89 | $-0.02 | -0.08% | 3,180,965 | $23.89 | $23.88 $23.90 |
| Sep 17, 2026 | $23.91 | $23.92 | $23.90 | $23.91 | +$0.03 | +0.13% | 2,768,280 | $23.91 | $23.90 $23.92 |
| Sep 16, 2026 | $23.92 | $23.94 | $23.88 | $23.88 | $-0.03 | -0.13% | 4,457,973 | $23.92 | $23.88 $23.94 |
| Sep 15, 2026 | $23.91 | $23.92 | $23.90 | $23.91 | $-0.01 | -0.04% | 4,072,653 | $23.91 | $23.90 $23.92 |
| Sep 14, 2026 | $23.92 | $23.93 | $23.90 | $23.92 | +$0.00 | +0.00% | 4,254,069 | $23.91 | $23.90 $23.93 |
| Sep 11, 2026 | $23.94 | $23.95 | $23.91 | $23.92 | $-0.01 | -0.04% | 5,331,428 | $23.92 | $23.91 $23.95 |
| Sep 10, 2026 | $23.97 | $23.97 | $23.93 | $23.93 | $-0.07 | -0.29% | 8,275,338 | $23.95 | $23.93 $23.97 |
| Sep 9, 2026 | $24.00 | $24.01 | $23.99 | $24.00 | $-0.01 | -0.04% | 2,749,987 | $24.00 | $23.99 $24.01 |
| Sep 8, 2026 | $24.02 | $24.02 | $24.00 | $24.01 | $-0.01 | -0.04% | 3,535,235 | $24.01 | $24.00 $24.02 |
| Sep 4, 2026 | $24.01 | $24.02 | $24.00 | $24.02 | +$0.01 | +0.04% | 2,904,291 | $24.01 | $24.00 $24.02 |
| Sep 3, 2026 | $24.02 | $24.03 | $24.01 | $24.01 | +$0.02 | +0.08% | 5,728,168 | $24.02 | $24.01 $24.03 |
| Sep 2, 2026 | $24.00 | $24.00 | $23.99 | $23.99 | +$0.00 | +0.00% | 5,170,880 | $23.99 | $23.99 $24.00 |
| Sep 1, 2026 | $24.00 | $24.00 | $23.98 | $23.99 | $-0.08 | -0.33% | 4,774,634 | $23.99 | $23.98 $24.00 |
| Aug 31, 2026 | $24.07 | $24.07 | $24.06 | $24.07 | +$0.00 | +0.00% | 8,548,221 | $24.06 | $24.06 $24.07 |
| Aug 28, 2026 | $24.10 | $24.12 | $24.05 | $24.07 | $-0.04 | -0.17% | 11,335,192 | $24.06 | $24.05 $24.12 |
| Aug 27, 2026 | $24.11 | $24.12 | $24.10 | $24.11 | +$0.01 | +0.04% | 19,912,756 | $24.11 | $24.10 $24.12 |
| Aug 26, 2026 | $24.12 | $24.12 | $24.10 | $24.10 | $-0.02 | -0.08% | 30,203,032 | $24.11 | $24.10 $24.12 |