Schwab Ultra-Short Income ETF (SCUS)
NYSEARCA: SCUS · Real-Time Price · USD
25.12
-0.01 (-0.04%)
May 12, 2025, 4:00 PM - Market closed
SCUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.13 | 25.14 | 25.12 | 25.12 | 25.12 | -0.02% | 81,739 |
| May 9, 2025 | 25.12 | 25.14 | 25.12 | 25.13 | 25.13 | 0.02% | 58,107 |
| May 8, 2025 | 25.14 | 25.15 | 25.12 | 25.12 | 25.12 | -0.08% | 82,682 |
| May 7, 2025 | 25.15 | 25.15 | 25.12 | 25.14 | 25.14 | 0.06% | 97,653 |
| May 6, 2025 | 25.11 | 25.13 | 25.11 | 25.13 | 25.13 | 0.02% | 30,285 |
| May 5, 2025 | 25.14 | 25.14 | 25.11 | 25.12 | 25.12 | -0.02% | 69,379 |
| May 2, 2025 | 25.13 | 25.13 | 25.11 | 25.13 | 25.13 | 0.02% | 121,279 |
| May 1, 2025 | 25.15 | 25.15 | 25.11 | 25.12 | 25.12 | -0.34% | 78,166 |
| Apr 30, 2025 | 25.21 | 25.21 | 25.19 | 25.21 | 25.12 | 0.10% | 67,971 |
| Apr 29, 2025 | 25.18 | 25.20 | 25.18 | 25.18 | 25.10 | - | 36,904 |
| Apr 28, 2025 | 25.17 | 25.20 | 25.17 | 25.18 | 25.10 | - | 57,164 |
| Apr 25, 2025 | 25.18 | 25.18 | 25.17 | 25.18 | 25.10 | 0.04% | 128,055 |
| Apr 24, 2025 | 25.16 | 25.19 | 25.04 | 25.17 | 25.09 | -0.04% | 642,403 |
| Apr 23, 2025 | 25.19 | 25.19 | 25.16 | 25.18 | 25.10 | 0.06% | 240,336 |
| Apr 22, 2025 | 25.17 | 25.18 | 25.16 | 25.17 | 25.08 | -0.02% | 133,643 |
| Apr 21, 2025 | 25.17 | 25.17 | 25.15 | 25.17 | 25.09 | - | 53,324 |
| Apr 17, 2025 | 25.17 | 25.17 | 25.16 | 25.17 | 25.09 | 0.04% | 83,371 |
| Apr 16, 2025 | 25.15 | 25.17 | 25.15 | 25.16 | 25.08 | - | 48,912 |
| Apr 15, 2025 | 25.16 | 25.16 | 25.14 | 25.16 | 25.08 | 0.04% | 217,700 |
| Apr 14, 2025 | 25.12 | 25.15 | 25.12 | 25.15 | 25.07 | 0.12% | 78,085 |
| Apr 11, 2025 | 25.10 | 25.15 | 25.09 | 25.12 | 25.04 | -0.12% | 115,796 |
| Apr 10, 2025 | 25.15 | 25.15 | 25.11 | 25.15 | 25.07 | 0.16% | 40,290 |
| Apr 9, 2025 | 25.08 | 25.32 | 25.06 | 25.11 | 25.03 | 0.08% | 172,404 |
| Apr 8, 2025 | 25.09 | 25.14 | 25.09 | 25.09 | 25.01 | - | 103,649 |
| Apr 7, 2025 | 25.10 | 25.17 | 25.08 | 25.09 | 25.01 | -0.10% | 130,742 |
| Apr 4, 2025 | 25.12 | 27.18 | 25.10 | 25.12 | 25.03 | 0.02% | 219,640 |
| Apr 3, 2025 | 25.10 | 25.12 | 25.10 | 25.11 | 25.03 | -0.02% | 49,457 |
| Apr 2, 2025 | 25.10 | 25.12 | 25.10 | 25.12 | 25.03 | 0.02% | 154,554 |
| Apr 1, 2025 | 25.12 | 25.12 | 25.11 | 25.11 | 25.03 | -0.32% | 138,832 |
| Mar 31, 2025 | 25.18 | 25.19 | 25.18 | 25.19 | 25.02 | 0.02% | 70,488 |
| Mar 28, 2025 | 25.24 | 25.24 | 25.18 | 25.19 | 25.02 | 0.10% | 98,502 |
| Mar 27, 2025 | 25.15 | 25.18 | 25.15 | 25.16 | 24.99 | - | 76,863 |
| Mar 26, 2025 | 25.17 | 25.18 | 25.16 | 25.16 | 24.99 | -0.04% | 82,043 |
| Mar 25, 2025 | 25.17 | 25.18 | 25.17 | 25.17 | 25.00 | - | 19,956 |
| Mar 24, 2025 | 25.15 | 25.18 | 25.15 | 25.17 | 25.00 | 0.04% | 90,057 |
| Mar 21, 2025 | 25.18 | 25.18 | 25.15 | 25.16 | 24.99 | - | 138,538 |
| Mar 20, 2025 | 25.16 | 25.16 | 25.14 | 25.16 | 24.99 | - | 65,632 |
| Mar 19, 2025 | 25.14 | 25.16 | 25.14 | 25.16 | 24.99 | 0.04% | 35,429 |
| Mar 18, 2025 | 25.12 | 25.15 | 25.12 | 25.15 | 24.98 | 0.08% | 107,915 |
| Mar 17, 2025 | 25.15 | 25.15 | 25.13 | 25.13 | 24.96 | -0.08% | 114,706 |
| Mar 14, 2025 | 25.12 | 25.16 | 25.12 | 25.15 | 24.98 | - | 71,695 |
| Mar 13, 2025 | 25.13 | 25.15 | 25.12 | 25.15 | 24.98 | 0.04% | 125,211 |
| Mar 12, 2025 | 25.13 | 25.14 | 25.12 | 25.14 | 24.97 | 0.04% | 32,711 |
| Mar 11, 2025 | 25.11 | 25.13 | 25.11 | 25.13 | 24.96 | 0.04% | 65,097 |
| Mar 10, 2025 | 25.13 | 25.13 | 25.10 | 25.12 | 24.95 | - | 162,590 |
| Mar 7, 2025 | 25.12 | 25.22 | 25.11 | 25.12 | 24.95 | - | 166,459 |
| Mar 6, 2025 | 25.12 | 25.12 | 25.10 | 25.12 | 24.95 | 0.04% | 73,440 |
| Mar 5, 2025 | 25.12 | 25.14 | 25.11 | 25.11 | 24.94 | - | 110,118 |
| Mar 4, 2025 | 25.11 | 25.12 | 25.10 | 25.11 | 24.94 | - | 103,686 |
| Mar 3, 2025 | 25.10 | 25.11 | 25.09 | 25.11 | 24.94 | -0.28% | 134,376 |