Schwab Ultra Short Income ETF (SCUS)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.31746031746 | 25.2 | 25.21 | 25.08 | 88686 | 25.14954562 | SP |
| 4 | 0.005 | 0.0199084212622 | 25.115 | 25.21 | 25.08 | 64638 | 25.15481417 | SP |
| 12 | -0.01 | -0.0397930760048 | 25.13 | 25.21 | 25.0524 | 61630 | 25.13307689 | SP |
| 26 | 0.09 | 0.359568517779 | 25.03 | 25.27 | 25.015 | 62716 | 25.14324234 | SP |
| 52 | 0.09 | 0.359568517779 | 25.03 | 25.27 | 25.015 | 62716 | 25.14324234 | SP |
| 156 | 0.09 | 0.359568517779 | 25.03 | 25.27 | 25.015 | 62716 | 25.14324234 | SP |
| 260 | 0.09 | 0.359568517779 | 25.03 | 25.27 | 25.015 | 62716 | 25.14324234 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 25.12 | 0.02 | 0.08 | 25.09 | 25.12 | 25.09 | 70548 |
| 1738625400 | 25.1 | -0.1 | -0.40 | 25.1 | 25.12 | 25.08 | 142481 |
| 1738366200 | 25.2 | 0.02 | 0.10 | 25.21 | 25.21 | 25.17 | 96566 |
| 1738279800 | 25.175 | -0.01 | -0.04 | 25.2 | 25.2 | 25.17 | 47352 |
| 1738193400 | 25.185 | -0.02 | -0.06 | 25.2 | 25.2 | 25.17 | 86483 |
| 1738107000 | 25.2 | 0.01 | 0.04 | 25.18 | 25.2 | 25.18 | 32121 |
| 1738020600 | 25.19 | 0.01 | 0.04 | 25.19 | 25.19 | 25.1799 | 28504 |
| 1737761400 | 25.18 | 0.01 | 0.04 | 25.18 | 25.18 | 25.15 | 49260 |
| 1737675000 | 25.17 | 0 | 0.00 | 25.17 | 25.17 | 25.17 | 0 |
| 1737588600 | 25.17 | 0 | 0.00 | 25.15 | 25.18 | 25.15 | 96292 |
| 1737502200 | 25.17 | 0.01 | 0.04 | 25.1699 | 25.17 | 25.15 | 38477 |
| 1737156600 | 25.16 | 0 | 0.00 | 25.13 | 25.16 | 25.13 | 122833 |
| 1737070200 | 25.16 | 0.01 | 0.04 | 25.15 | 25.16 | 25.145 | 34227 |
| 1736983800 | 25.15 | 0 | 0.00 | 25.13 | 25.16 | 25.13 | 69302 |
| 1736897400 | 25.15 | 0.01 | 0.04 | 25.14 | 25.15 | 25.1284 | 46377 |
| 1736811000 | 25.14 | 0.01 | 0.04 | 25.13 | 25.14 | 25.12 | 39371 |
| 1736551800 | 25.13 | 0.01 | 0.04 | 25.12 | 25.13 | 25.1167 | 35501 |
| 1736379000 | 25.12 | 0.02 | 0.06 | 25.115 | 25.13 | 25.1001 | 63157 |
| 1736292600 | 25.105 | 0 | 0.02 | 25.11 | 25.12 | 25.1011 | 151207 |
| 1736206200 | 25.1 | -0.02 | -0.08 | 25.115 | 25.13 | 25.1 | 75729 |
| 1735947000 | 25.12 | 0.03 | 0.12 | 25.116 | 25.13 | 25.1 | 80151 |
| 1735860600 | 25.09 | -0.03 | -0.12 | 25.08 | 25.11 | 25.08 | 62466 |
| 1735687800 | 25.12 | 0.02 | 0.08 | 25.11 | 25.12 | 25.1 | 31419 |
| 1735601400 | 25.1 | 0.02 | 0.08 | 25.09 | 25.1 | 25.0801 | 37918 |
| 1735342200 | 25.08 | 0 | 0.00 | 25.07 | 25.1 | 25.07 | 57960 |
| 1735255800 | 25.0799 | -0 | -0.00 | 25.08 | 25.08 | 25.0682 | 39701 |
| 1735077840 | 25.08 | 0.01 | 0.06 | 25.06 | 25.08 | 25.06 | 27389 |
| 1734996600 | 25.0655 | 0 | 0.00 | 25.07 | 25.07 | 25.06 | 33118 |
| 1734737400 | 25.065 | -0.08 | -0.32 | 25.0524 | 25.07 | 25.0524 | 80060 |
| 1734651000 | 25.145 | 0.01 | 0.04 | 25.14 | 25.15 | 25.1301 | 42899 |
| 1734564600 | 25.135 | -0.01 | -0.05 | 25.15 | 25.16 | 25.1101 | 135792 |
| 1734478200 | 25.1485 | 0.01 | 0.04 | 25.135 | 25.16 | 25.1311 | 79776 |
| 1734391800 | 25.1385 | -0 | -0.01 | 25.121 | 25.14 | 25.121 | 35670 |
| 1734132600 | 25.14 | 0 | 0.00 | 25.14 | 25.14 | 25.12 | 151429 |
| 1734046200 | 25.14 | 0.03 | 0.12 | 25.125 | 25.14 | 25.1201 | 47724 |
| 1733959800 | 25.11 | -0.02 | -0.06 | 25.125 | 25.13 | 25.11 | 47742 |
| 1733873400 | 25.125 | 0.02 | 0.06 | 25.12 | 25.13 | 25.11 | 52261 |
| 1733787000 | 25.11 | -0.01 | -0.02 | 25.13 | 25.13 | 25.11 | 67288 |
| 1733527800 | 25.116 | 0.03 | 0.10 | 25.12 | 25.13 | 25.1 | 58627 |
| 1733441400 | 25.09 | -0.01 | -0.04 | 25.09 | 25.1 | 25.09 | 45687 |
| 1733355000 | 25.1 | 0.01 | 0.04 | 25.11 | 25.11 | 25.09 | 32956 |
| 1733268600 | 25.09 | 0 | 0.00 | 25.0912 | 25.0999 | 25.085 | 26931 |
| 1733182200 | 25.09 | -0.08 | -0.30 | 25.09 | 25.0997 | 25.08 | 81566 |
| 1732917840 | 25.165 | -0.01 | -0.02 | 25.16 | 25.17 | 25.16 | 39758 |
| 1732750200 | 25.17 | 0.01 | 0.04 | 25.17 | 25.17 | 25.14 | 150034 |
| 1732663800 | 25.16 | 0 | 0.00 | 25.15 | 25.16 | 25.15 | 34569 |
| 1732577400 | 25.16 | 0.01 | 0.04 | 25.13 | 25.16 | 25.13 | 40113 |
| 1732318200 | 25.15 | 0 | 0.00 | 25.14 | 25.16 | 25.1309 | 75924 |
| 1732231800 | 25.15 | 0.01 | 0.04 | 25.12 | 25.15 | 25.12 | 60390 |
| 1732145400 | 25.14 | 0 | 0.00 | 25.14 | 25.145 | 25.1218 | 18447 |
| 1732059000 | 25.14 | 0 | 0.00 | 25.12 | 25.14 | 25.12 | 18189 |
| 1731972600 | 25.14 | 0.02 | 0.06 | 25.13 | 25.14 | 25.123 | 58992 |
| 1731713400 | 25.125 | 0 | 0.02 | 25.13 | 25.13 | 25.12 | 42359 |
| 1731627000 | 25.12 | -0.01 | -0.04 | 25.11 | 25.12 | 25.11 | 28523 |
| 1731540600 | 25.13 | 0.01 | 0.04 | 25.13 | 25.13 | 25.1 | 78384 |
| 1731454200 | 25.12 | 0.02 | 0.06 | 25.12 | 25.12 | 25.1 | 44857 |
| 1731367800 | 25.105 | -0.01 | -0.04 | 25.09 | 25.11 | 25.0801 | 111857 |
| 1731108600 | 25.115 | 0 | 0.02 | 25.09 | 25.12 | 25.09 | 48079 |
| 1731022200 | 25.11 | 0.02 | 0.08 | 25.1 | 25.1198 | 25.09 | 72787 |
| 1730935800 | 25.0902 | -0.01 | -0.04 | 25.08 | 25.11 | 25.08 | 71088 |
| 1730849400 | 25.1 | 0.01 | 0.04 | 25.08 | 25.1 | 25.08 | 32391 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
