Schwab Ultra-Short Income ETF (SCUS)
NYSEARCA: SCUS · Real-Time Price · USD
25.18
0.00 (0.02%)
Aug 15, 2025, 4:00 PM - Market closed
SCUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.18 | 25.18 | 25.16 | 25.18 | 25.18 | 0.03% | 106,309 |
| Aug 14, 2025 | 25.17 | 25.17 | 25.15 | 25.17 | 25.17 | 0.03% | 161,604 |
| Aug 13, 2025 | 25.17 | 25.17 | 25.15 | 25.16 | 25.16 | - | 126,186 |
| Aug 12, 2025 | 25.16 | 25.16 | 25.15 | 25.16 | 25.16 | 0.04% | 135,546 |
| Aug 11, 2025 | 25.16 | 25.16 | 25.14 | 25.15 | 25.15 | 0.02% | 152,640 |
| Aug 8, 2025 | 25.16 | 25.16 | 25.14 | 25.15 | 25.15 | 0.02% | 123,599 |
| Aug 7, 2025 | 25.15 | 25.15 | 25.13 | 25.14 | 25.14 | - | 281,074 |
| Aug 6, 2025 | 25.15 | 25.15 | 25.13 | 25.14 | 25.14 | - | 174,970 |
| Aug 5, 2025 | 25.14 | 25.16 | 25.12 | 25.14 | 25.14 | 0.06% | 433,416 |
| Aug 4, 2025 | 25.13 | 25.13 | 25.11 | 25.13 | 25.13 | -0.02% | 78,698 |
| Aug 1, 2025 | 25.13 | 25.13 | 25.11 | 25.13 | 25.13 | -0.30% | 183,690 |
| Jul 31, 2025 | 25.20 | 25.21 | 25.19 | 25.21 | 25.11 | 0.02% | 125,017 |
| Jul 30, 2025 | 25.21 | 25.22 | 25.19 | 25.20 | 25.10 | - | 82,871 |
| Jul 29, 2025 | 25.20 | 25.20 | 25.18 | 25.20 | 25.10 | 0.08% | 92,109 |
| Jul 28, 2025 | 25.17 | 25.19 | 25.17 | 25.18 | 25.08 | -0.02% | 49,191 |
| Jul 25, 2025 | 25.19 | 25.19 | 25.18 | 25.19 | 25.09 | 0.02% | 68,628 |
| Jul 24, 2025 | 25.15 | 25.18 | 25.15 | 25.18 | 25.08 | 0.02% | 26,805 |
| Jul 23, 2025 | 25.18 | 25.18 | 25.17 | 25.18 | 25.08 | 0.02% | 32,610 |
| Jul 22, 2025 | 25.15 | 25.18 | 25.15 | 25.17 | 25.07 | 0.06% | 25,121 |
| Jul 21, 2025 | 25.15 | 25.17 | 25.15 | 25.16 | 25.06 | 0.02% | 66,193 |
| Jul 18, 2025 | 25.15 | 25.17 | 25.15 | 25.15 | 25.05 | 0.04% | 35,404 |
| Jul 17, 2025 | 25.15 | 25.15 | 25.14 | 25.14 | 25.04 | 0.02% | 35,608 |
| Jul 16, 2025 | 25.14 | 25.15 | 25.13 | 25.14 | 25.04 | 0.02% | 22,553 |
| Jul 15, 2025 | 25.15 | 25.15 | 25.13 | 25.13 | 25.03 | -0.02% | 40,610 |
| Jul 14, 2025 | 25.14 | 25.14 | 25.13 | 25.14 | 25.04 | 0.02% | 59,600 |
| Jul 11, 2025 | 25.15 | 25.15 | 25.12 | 25.13 | 25.03 | 0.06% | 54,416 |
| Jul 10, 2025 | 25.11 | 25.13 | 25.11 | 25.12 | 25.02 | - | 31,883 |
| Jul 9, 2025 | 25.12 | 25.13 | 25.11 | 25.12 | 25.02 | -0.02% | 41,690 |
| Jul 8, 2025 | 25.10 | 25.12 | 25.10 | 25.12 | 25.02 | 0.06% | 28,759 |
| Jul 7, 2025 | 25.13 | 25.13 | 25.10 | 25.11 | 25.01 | -0.02% | 60,048 |
| Jul 3, 2025 | 25.10 | 25.12 | 25.10 | 25.11 | 25.01 | 0.04% | 59,405 |
| Jul 2, 2025 | 25.12 | 25.12 | 25.10 | 25.10 | 25.00 | -0.02% | 208,386 |
| Jul 1, 2025 | 25.11 | 25.12 | 25.09 | 25.11 | 25.01 | -0.34% | 85,612 |
| Jun 30, 2025 | 25.16 | 25.19 | 25.16 | 25.19 | 25.01 | - | 83,809 |
| Jun 27, 2025 | 25.19 | 25.19 | 25.17 | 25.19 | 25.01 | 0.10% | 96,539 |
| Jun 26, 2025 | 25.17 | 25.17 | 25.16 | 25.17 | 24.98 | 0.06% | 29,622 |
| Jun 25, 2025 | 25.16 | 25.17 | 25.15 | 25.15 | 24.97 | -0.04% | 61,058 |
| Jun 24, 2025 | 25.17 | 25.17 | 25.15 | 25.16 | 24.98 | 0.04% | 114,595 |
| Jun 23, 2025 | 25.16 | 25.17 | 25.15 | 25.15 | 24.97 | -0.04% | 20,975 |
| Jun 20, 2025 | 25.16 | 25.16 | 25.14 | 25.16 | 24.98 | 0.08% | 39,388 |
| Jun 18, 2025 | 25.13 | 25.15 | 25.13 | 25.14 | 24.96 | 0.02% | 38,003 |
| Jun 17, 2025 | 25.15 | 25.15 | 25.13 | 25.14 | 24.95 | 0.02% | 32,692 |
| Jun 16, 2025 | 25.13 | 25.14 | 25.13 | 25.13 | 24.95 | 0.02% | 26,186 |
| Jun 13, 2025 | 25.11 | 25.13 | 25.11 | 25.13 | 24.94 | 0.03% | 44,586 |
| Jun 12, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 24.94 | 0.03% | 49,419 |
| Jun 11, 2025 | 25.12 | 25.12 | 25.10 | 25.11 | 24.93 | -0.04% | 43,616 |
| Jun 10, 2025 | 25.13 | 25.13 | 25.10 | 25.12 | 24.94 | 0.12% | 20,386 |
| Jun 9, 2025 | 25.12 | 25.12 | 25.09 | 25.09 | 24.91 | -0.04% | 59,620 |
| Jun 6, 2025 | 25.11 | 25.11 | 25.10 | 25.10 | 24.92 | - | 66,259 |
| Jun 5, 2025 | 25.08 | 25.12 | 25.08 | 25.10 | 24.92 | 0.02% | 276,792 |