MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
SCCR — Schwab Core Bond ETF
NYSE ArcaSchwab Core Bond ETF
$24.25
+0.03(+0.12%)
- O
- 24.18
- H
- 24.29
- L
- 24.18
- V
- 292.23K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$24.25
Period Return-4.11%
Period High$26.25
Period Low$24.14
Avg Daily Volume285.1K
Total Trading Days365
SCCR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $24.18 | $24.29 | $24.18 | $24.25 | +$0.03 | +0.12% | 292,228 | $24.25 | $24.18 $24.29 |
| Oct 5, 2026 | $24.21 | $24.23 | $24.14 | $24.22 | $-0.02 | -0.06% | 369,470 | $24.18 | $24.14 $24.23 |
| Oct 2, 2026 | $24.36 | $24.36 | $24.22 | $24.24 | $-0.04 | -0.16% | 275,497 | $24.27 | $24.22 $24.36 |
| Oct 1, 2026 | $24.20 | $24.32 | $24.14 | $24.28 | $-0.05 | -0.19% | 293,566 | $24.27 | $24.14 $24.32 |
| Sep 30, 2026 | $24.38 | $24.39 | $24.29 | $24.32 | $-0.01 | -0.02% | 421,295 | $24.32 | $24.29 $24.39 |
| Sep 29, 2026 | $24.36 | $24.36 | $24.26 | $24.33 | $-0.05 | -0.18% | 350,020 | $24.30 | $24.26 $24.36 |
| Sep 28, 2026 | $24.35 | $24.41 | $24.34 | $24.37 | $-0.11 | -0.45% | 330,602 | $24.36 | $24.34 $24.41 |
| Sep 25, 2026 | $24.41 | $24.50 | $24.38 | $24.48 | +$0.06 | +0.25% | 286,898 | $24.41 | $24.38 $24.50 |
| Sep 24, 2026 | $24.57 | $24.58 | $24.41 | $24.42 | $-0.14 | -0.57% | 308,608 | $24.47 | $24.41 $24.58 |
| Sep 23, 2026 | $24.73 | $24.73 | $24.53 | $24.56 | $-0.21 | -0.85% | 333,732 | $24.60 | $24.53 $24.73 |
| Sep 22, 2026 | $24.78 | $24.80 | $24.73 | $24.77 | $-0.00 | +0.00% | 258,004 | $24.77 | $24.73 $24.80 |
| Sep 21, 2026 | $24.80 | $24.80 | $24.76 | $24.77 | +$0.04 | +0.17% | 232,153 | $24.78 | $24.76 $24.80 |
| Sep 18, 2026 | $24.76 | $24.76 | $24.70 | $24.73 | $-0.09 | -0.34% | 166,153 | $24.72 | $24.70 $24.76 |
| Sep 17, 2026 | $24.80 | $24.83 | $24.78 | $24.82 | +$0.12 | +0.50% | 389,622 | $24.81 | $24.78 $24.83 |
| Sep 16, 2026 | $24.72 | $24.78 | $24.69 | $24.69 | +$0.00 | +0.00% | 254,144 | $24.75 | $24.69 $24.78 |
| Sep 15, 2026 | $24.68 | $24.71 | $24.68 | $24.69 | $-0.02 | -0.08% | 279,163 | $24.69 | $24.68 $24.71 |
| Sep 14, 2026 | $24.70 | $24.77 | $24.66 | $24.71 | $-0.03 | -0.12% | 220,201 | $24.74 | $24.66 $24.77 |
| Sep 11, 2026 | $24.78 | $24.79 | $24.72 | $24.74 | +$0.01 | +0.02% | 368,650 | $24.76 | $24.72 $24.79 |
| Sep 10, 2026 | $24.80 | $24.82 | $24.73 | $24.74 | $-0.18 | -0.70% | 444,306 | $24.80 | $24.73 $24.82 |
| Sep 9, 2026 | $24.99 | $24.99 | $24.90 | $24.91 | $-0.05 | -0.20% | 279,799 | $24.96 | $24.90 $24.99 |
| Sep 8, 2026 | $24.97 | $25.01 | $24.94 | $24.96 | $-0.03 | -0.10% | 216,521 | $24.97 | $24.94 $25.01 |
| Sep 4, 2026 | $24.98 | $25.01 | $24.98 | $24.99 | +$0.02 | +0.06% | 749,110 | $25.00 | $24.98 $25.01 |
| Sep 3, 2026 | $25.03 | $25.03 | $24.97 | $24.97 | +$0.01 | +0.04% | 205,968 | $25.01 | $24.97 $25.03 |
| Sep 2, 2026 | $24.95 | $24.97 | $24.91 | $24.96 | +$0.01 | +0.04% | 242,862 | $24.93 | $24.91 $24.97 |
| Sep 1, 2026 | $24.97 | $25.01 | $24.93 | $24.95 | $-0.17 | -0.68% | 277,405 | $24.98 | $24.93 $25.01 |
| Aug 31, 2026 | $25.12 | $25.14 | $25.09 | $25.12 | $-0.03 | -0.10% | 197,686 | $25.10 | $25.09 $25.14 |
| Aug 28, 2026 | $25.17 | $25.23 | $25.14 | $25.15 | $-0.08 | -0.30% | 207,560 | $25.19 | $25.14 $25.23 |
| Aug 27, 2026 | $25.25 | $25.25 | $25.20 | $25.22 | $-0.02 | -0.08% | 241,878 | $25.24 | $25.20 $25.25 |
| Aug 26, 2026 | $25.23 | $25.25 | $25.20 | $25.24 | $-0.03 | -0.12% | 247,098 | $25.23 | $25.20 $25.25 |
| Aug 25, 2026 | $25.22 | $25.28 | $25.21 | $25.27 | +$0.12 | +0.48% | 257,193 | $25.24 | $25.21 $25.28 |