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

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	24.43	24.45	24.36	24.37	7,773,062	24.37
4/03/2025	24.33	24.36	24.33	24.36	3,413,184	24.36
4/02/2025	24.29	24.29	24.25	24.25	2,221,123	24.25
4/01/2025	24.27	24.29	24.26	24.28	2,809,469	24.28
3/31/2025	24.36	24.36	24.33	24.34	2,115,271	24.34
3/28/2025	24.31	24.34	24.31	24.33	2,674,833	24.33
3/27/2025	24.30	24.30	24.28	24.30	1,977,242	24.30
3/26/2025	24.29	24.29	24.28	24.28	1,367,955	24.28
3/25/2025	24.28	24.30	24.27	24.29	3,455,608	24.29
3/24/2025	24.30	24.30	24.27	24.27	2,778,878	24.27
3/21/2025	24.32	24.32	24.31	24.32	2,568,739	24.32
3/20/2025	24.32	24.32	24.29	24.29	2,025,717	24.29
3/19/2025	24.25	24.29	24.24	24.29	2,690,637	24.29
3/18/2025	24.26	24.26	24.25	24.26	2,644,203	24.26
3/17/2025	24.26	24.27	24.25	24.25	4,725,547	24.25
3/14/2025	24.28	24.28	24.25	24.25	2,952,942	24.25
3/13/2025	24.26	24.29	24.25	24.29	36,877,962	24.29
3/12/2025	24.26	24.28	24.25	24.26	32,461,977	24.26
3/11/2025	24.30	24.31	24.27	24.27	3,967,240	24.27
3/10/2025	24.27	24.30	24.27	24.30	2,669,923	24.30
3/07/2025	24.29	24.29	24.24	24.25	2,336,832	24.25
3/06/2025	24.25	24.26	24.23	24.25	2,449,534	24.25
3/05/2025	24.28	24.28	24.23	24.24	2,532,216	24.24
3/04/2025	24.29	24.31	24.25	24.27	4,931,084	24.27
3/03/2025	24.22	24.26	24.21	24.26	4,062,667	24.26
2/28/2025	24.30	24.32	24.29	24.32	2,422,951	24.24
2/27/2025	24.27	24.28	24.26	24.27	2,866,487	24.19
2/26/2025	24.26	24.28	24.25	24.27	1,814,114	24.19
2/25/2025	24.26	24.27	24.25	24.25	3,932,624	24.17
2/24/2025	24.21	24.23	24.20	24.22	3,302,275	24.14
2/21/2025	24.19	24.22	24.18	24.22	2,188,217	24.14
2/20/2025	24.18	24.18	24.17	24.18	1,383,983	24.10
2/19/2025	24.16	24.17	24.15	24.17	2,253,034	24.09
2/18/2025	24.15	24.17	24.15	24.16	2,798,153	24.08
2/14/2025	24.17	24.18	24.16	24.16	2,221,424	24.08
2/13/2025	24.13	24.14	24.12	24.14	2,840,350	24.06
2/12/2025	24.11	24.11	24.10	24.10	1,856,161	24.02
2/11/2025	24.14	24.14	24.13	24.13	2,012,699	24.05
2/10/2025	24.15	24.15	24.14	24.15	2,256,867	24.07
2/07/2025	24.15	24.15	24.13	24.14	2,062,663	24.06
2/06/2025	24.16	24.17	24.15	24.16	2,842,583	24.08
2/05/2025	24.16	24.18	24.15	24.17	3,008,483	24.09
2/04/2025	24.12	24.15	24.12	24.14	2,686,216	24.06
2/03/2025	24.13	24.15	24.12	24.14	2,686,887	24.06
1/31/2025	24.25	24.25	24.23	24.24	2,899,938	24.07
1/30/2025	24.24	24.24	24.23	24.23	1,833,059	24.06
1/29/2025	24.24	24.24	24.21	24.22	2,183,100	24.05
1/28/2025	24.23	24.24	24.22	24.23	3,065,074	24.06
1/27/2025	24.24	24.24	24.22	24.24	2,243,912	24.07
1/24/2025	24.20	24.21	24.19	24.20	2,357,948	24.03
1/23/2025	24.18	24.19	24.17	24.19	2,157,390	24.02
1/22/2025	24.19	24.19	24.17	24.17	2,153,713	24.00
1/21/2025	24.19	24.19	24.17	24.19	1,863,248	24.02
1/17/2025	24.19	24.19	24.17	24.17	2,672,936	24.00
1/16/2025	24.16	24.19	24.15	24.19	3,164,631	24.02
1/15/2025	24.16	24.17	24.15	24.17	2,508,496	24.00
1/14/2025	24.12	24.12	24.11	24.11	2,425,197	23.94
1/13/2025	24.11	24.11	24.10	24.10	2,159,363	23.93
1/10/2025	24.14	24.14	24.10	24.10	3,223,483	23.93
1/08/2025	24.15	24.16	24.14	24.15	1,702,736	23.98
1/07/2025	24.15	24.15	24.12	24.13	2,230,692	23.96
1/06/2025	24.14	24.15	24.13	24.15	2,752,852	23.98