Schwab Core Bond ETF (SCCR)
NYSEARCA: SCCR · Real-Time Price · USD
25.87
-0.05 (-0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
SCCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.89 | 25.90 | 25.85 | 25.87 | 25.87 | -0.17% | 164,126 |
| Dec 4, 2025 | 25.94 | 25.94 | 25.89 | 25.91 | 25.91 | -0.12% | 103,140 |
| Dec 3, 2025 | 25.96 | 25.96 | 25.91 | 25.94 | 25.94 | 0.10% | 213,918 |
| Dec 2, 2025 | 25.87 | 25.92 | 25.85 | 25.92 | 25.92 | 0.10% | 234,504 |
| Dec 1, 2025 | 26.08 | 26.08 | 25.84 | 25.89 | 25.89 | -0.58% | 183,422 |
| Nov 28, 2025 | 26.08 | 26.08 | 26.02 | 26.04 | 25.95 | -0.23% | 119,519 |
| Nov 26, 2025 | 26.05 | 26.11 | 26.03 | 26.10 | 26.01 | 0.19% | 143,217 |
| Nov 25, 2025 | 26.03 | 26.10 | 26.00 | 26.05 | 25.96 | 0.17% | 152,453 |
| Nov 24, 2025 | 26.00 | 26.02 | 25.97 | 26.01 | 25.92 | 0.19% | 89,234 |
| Nov 21, 2025 | 25.95 | 25.96 | 25.91 | 25.96 | 25.87 | 0.21% | 116,025 |
| Nov 20, 2025 | 25.95 | 25.95 | 25.87 | 25.90 | 25.81 | 0.19% | 176,633 |
| Nov 19, 2025 | 25.90 | 25.90 | 25.84 | 25.85 | 25.76 | -0.08% | 170,781 |
| Nov 18, 2025 | 25.87 | 25.89 | 25.84 | 25.87 | 25.78 | - | 121,362 |
| Nov 17, 2025 | 25.88 | 25.88 | 25.83 | 25.87 | 25.78 | 0.08% | 145,837 |
| Nov 14, 2025 | 25.91 | 25.91 | 25.83 | 25.85 | 25.76 | -0.12% | 133,812 |
| Nov 13, 2025 | 25.95 | 25.95 | 25.87 | 25.88 | 25.79 | -0.27% | 178,623 |
| Nov 12, 2025 | 25.92 | 25.95 | 25.91 | 25.95 | 25.86 | -0.04% | 206,139 |
| Nov 11, 2025 | 25.96 | 25.97 | 25.94 | 25.96 | 25.87 | 0.35% | 92,814 |
| Nov 10, 2025 | 25.87 | 25.89 | 25.87 | 25.87 | 25.78 | -0.12% | 139,173 |
| Nov 7, 2025 | 25.88 | 25.93 | 25.88 | 25.90 | 25.81 | 0.04% | 137,022 |
| Nov 6, 2025 | 25.85 | 25.91 | 25.85 | 25.89 | 25.80 | 0.27% | 243,355 |
| Nov 5, 2025 | 25.87 | 25.87 | 25.80 | 25.82 | 25.73 | -0.19% | 192,698 |
| Nov 4, 2025 | 25.85 | 25.91 | 25.85 | 25.87 | 25.78 | -0.08% | 115,143 |
| Nov 3, 2025 | 26.05 | 26.05 | 25.82 | 25.89 | 25.80 | -0.36% | 117,206 |
| Oct 31, 2025 | 26.02 | 26.04 | 25.97 | 25.98 | 25.79 | -0.03% | 107,331 |
| Oct 30, 2025 | 25.96 | 26.03 | 25.91 | 25.99 | 25.80 | -0.35% | 146,902 |
| Oct 29, 2025 | 26.20 | 26.20 | 26.05 | 26.08 | 25.89 | -0.38% | 142,066 |
| Oct 28, 2025 | 26.18 | 26.19 | 26.16 | 26.18 | 25.99 | 0.06% | 162,995 |
| Oct 27, 2025 | 26.15 | 26.17 | 26.10 | 26.17 | 25.97 | 0.02% | 166,513 |
| Oct 24, 2025 | 26.18 | 26.18 | 26.12 | 26.16 | 25.97 | 0.15% | 186,321 |
| Oct 23, 2025 | 26.16 | 26.16 | 26.10 | 26.12 | 25.93 | -0.19% | 137,242 |
| Oct 22, 2025 | 26.14 | 26.19 | 26.14 | 26.17 | 25.98 | 0.04% | 164,272 |
| Oct 21, 2025 | 26.18 | 26.19 | 26.16 | 26.16 | 25.97 | 0.04% | 153,247 |
| Oct 20, 2025 | 26.15 | 26.15 | 26.11 | 26.15 | 25.96 | 0.23% | 84,068 |
| Oct 17, 2025 | 26.12 | 26.12 | 26.08 | 26.09 | 25.90 | -0.23% | 134,548 |
| Oct 16, 2025 | 26.04 | 26.15 | 26.03 | 26.15 | 25.96 | 0.40% | 132,171 |
| Oct 15, 2025 | 26.12 | 26.12 | 26.04 | 26.05 | 25.85 | 0.02% | 225,112 |
| Oct 14, 2025 | 26.01 | 26.09 | 26.00 | 26.04 | 25.85 | 0.12% | 181,654 |
| Oct 13, 2025 | 25.97 | 26.02 | 25.97 | 26.01 | 25.82 | 0.15% | 127,843 |
| Oct 10, 2025 | 25.95 | 25.98 | 25.92 | 25.97 | 25.78 | 0.35% | 90,784 |
| Oct 9, 2025 | 25.90 | 25.90 | 25.85 | 25.88 | 25.69 | -0.08% | 170,922 |
| Oct 8, 2025 | 25.94 | 25.94 | 25.88 | 25.90 | 25.71 | 0.07% | 139,667 |
| Oct 7, 2025 | 25.88 | 25.91 | 25.86 | 25.88 | 25.69 | 0.15% | 151,948 |
| Oct 6, 2025 | 25.86 | 25.89 | 25.84 | 25.85 | 25.66 | -0.25% | 184,896 |
| Oct 3, 2025 | 25.94 | 25.94 | 25.91 | 25.91 | 25.72 | -0.08% | 151,813 |
| Oct 2, 2025 | 25.90 | 25.94 | 25.88 | 25.93 | 25.74 | 0.14% | 145,950 |
| Oct 1, 2025 | 25.90 | 25.91 | 25.87 | 25.90 | 25.71 | -0.21% | 134,082 |
| Sep 30, 2025 | 25.96 | 25.97 | 25.92 | 25.95 | 25.67 | 0.12% | 122,727 |
| Sep 29, 2025 | 25.89 | 25.93 | 25.89 | 25.92 | 25.64 | 0.25% | 158,564 |
| Sep 26, 2025 | 25.87 | 25.89 | 25.85 | 25.86 | 25.58 | -0.02% | 117,594 |