Schwab Short-Term U.S. Treasury ETF (SCHO)

Historical Prices For Schwab Short-Term U.S. Treasury ETF (SCHO)

Date Range:

2025-09-01 - 2025-12-01

Date	Open	High	Low	Close	Volume	Adjusted Close
11/28/2025	24.45	24.45	24.43	24.43	1,385,423	24.43
11/26/2025	24.44	24.44	24.42	24.44	2,527,146	24.44
11/25/2025	24.43	24.44	24.42	24.43	2,060,728	24.43
11/24/2025	24.42	24.43	24.41	24.41	5,758,418	24.41
11/21/2025	24.42	24.42	24.40	24.41	2,934,672	24.41
11/20/2025	24.39	24.40	24.37	24.38	3,608,813	24.38
11/19/2025	24.39	24.39	24.37	24.37	3,361,387	24.37
11/18/2025	24.38	24.39	24.36	24.37	4,239,591	24.37
11/17/2025	24.35	24.36	24.35	24.36	2,857,508	24.36
11/14/2025	24.38	24.38	24.35	24.35	3,304,969	24.35
11/13/2025	24.36	24.36	24.35	24.35	1,910,345	24.35
11/12/2025	24.37	24.37	24.36	24.37	1,404,226	24.37
11/11/2025	24.37	24.37	24.36	24.36	1,789,876	24.36
11/10/2025	24.36	24.36	24.35	24.36	2,436,232	24.36
11/07/2025	24.36	24.37	24.35	24.37	2,271,749	24.37
11/06/2025	24.33	24.36	24.33	24.36	2,880,892	24.36
11/05/2025	24.33	24.34	24.31	24.31	3,739,156	24.31
11/04/2025	24.34	24.34	24.33	24.33	1,953,499	24.33
11/03/2025	24.33	24.33	24.32	24.33	2,722,765	24.33
10/31/2025	24.41	24.42	24.40	24.42	3,193,770	24.33
10/30/2025	24.40	24.41	24.39	24.40	2,389,763	24.31
10/29/2025	24.45	24.45	24.39	24.40	2,772,500	24.31
10/28/2025	24.44	24.45	24.43	24.44	2,260,285	24.35
10/27/2025	24.44	24.44	24.43	24.44	2,595,837	24.35
10/24/2025	24.45	24.46	24.44	24.45	3,114,064	24.36
10/23/2025	24.45	24.45	24.43	24.43	2,528,228	24.34
10/22/2025	24.45	24.46	24.44	24.46	2,347,467	24.37
10/21/2025	24.45	24.46	24.44	24.45	4,199,515	24.36
10/20/2025	24.45	24.45	24.44	24.45	2,941,860	24.36
10/17/2025	24.45	24.45	24.44	24.44	2,799,259	24.35
10/16/2025	24.42	24.46	24.41	24.46	2,571,680	24.37
10/15/2025	24.41	24.42	24.41	24.42	2,103,501	24.33
10/14/2025	24.42	24.43	24.41	24.42	2,589,008	24.33
10/13/2025	24.39	24.40	24.39	24.40	4,662,678	24.31
10/10/2025	24.37	24.40	24.37	24.39	2,759,123	24.30
10/09/2025	24.36	24.36	24.35	24.36	1,708,008	24.27
10/08/2025	24.36	24.37	24.35	24.35	2,233,022	24.26
10/07/2025	24.35	24.37	24.34	24.37	3,182,849	24.28
10/06/2025	24.35	24.36	24.34	24.34	1,762,853	24.25
10/03/2025	24.37	24.37	24.35	24.36	2,961,070	24.27
10/02/2025	24.36	24.36	24.35	24.35	1,814,492	24.26
10/01/2025	24.36	24.36	24.35	24.36	2,276,816	24.27
9/30/2025	24.40	24.41	24.40	24.40	3,505,279	24.24
9/29/2025	24.38	24.40	24.38	24.40	6,422,764	24.24
9/26/2025	24.38	24.39	24.36	24.39	5,364,020	24.23
9/25/2025	24.38	24.38	24.36	24.36	3,182,138	24.20
9/24/2025	24.40	24.41	24.39	24.40	1,217,376	24.24
9/23/2025	24.39	24.41	24.39	24.41	1,879,091	24.25
9/22/2025	24.40	24.41	24.39	24.39	1,773,108	24.23
9/19/2025	24.40	24.41	24.40	24.41	1,967,048	24.25
9/18/2025	24.40	24.40	24.39	24.40	2,058,826	24.24
9/17/2025	24.41	24.44	24.40	24.40	4,240,517	24.24
9/16/2025	24.40	24.42	24.40	24.42	2,149,688	24.26
9/15/2025	24.41	24.41	24.40	24.41	1,826,272	24.25
9/12/2025	24.39	24.40	24.38	24.38	2,634,293	24.22
9/11/2025	24.41	24.42	24.39	24.39	1,901,211	24.23
9/10/2025	24.39	24.40	24.39	24.39	1,890,224	24.23
9/09/2025	24.40	24.41	24.38	24.39	2,364,658	24.23
9/08/2025	24.41	24.41	24.40	24.41	1,971,762	24.25
9/05/2025	24.40	24.42	24.39	24.40	2,728,206	24.24
9/04/2025	24.34	24.36	24.34	24.35	2,303,686	24.19
9/03/2025	24.32	24.34	24.31	24.34	2,895,822	24.18
9/02/2025	24.31	24.32	24.30	24.32	2,292,581	24.16