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%
SCHJ — Schwab 1-5 Year Corporate Bond ETF
NYSE ArcaSchwab 1-5 Year Corporate Bond ETF
$24.09
+0.03(+0.12%)
- O
- 24.08
- H
- 24.11
- L
- 24.07
- V
- 252.31K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$24.09
Period Return-2.07%
Period High$25.05
Period Low$23.99
Avg Daily Volume195.7K
Total Trading Days365
SCHJ — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $24.08 | $24.11 | $24.07 | $24.09 | +$0.03 | +0.12% | 252,309 | $24.09 | $24.07 $24.11 |
| Oct 5, 2026 | $24.05 | $24.06 | $24.03 | $24.06 | +$0.02 | +0.08% | 413,479 | $24.05 | $24.03 $24.06 |
| Oct 2, 2026 | $24.09 | $24.10 | $24.02 | $24.04 | $-0.01 | -0.04% | 338,632 | $24.05 | $24.02 $24.10 |
| Oct 1, 2026 | $24.01 | $24.07 | $23.99 | $24.05 | $-0.05 | -0.21% | 1,165,278 | $24.05 | $23.99 $24.07 |
| Sep 30, 2026 | $24.13 | $24.15 | $24.09 | $24.10 | $-0.01 | -0.04% | 335,815 | $24.10 | $24.09 $24.15 |
| Sep 29, 2026 | $24.10 | $24.11 | $24.07 | $24.11 | +$0.01 | +0.04% | 251,466 | $24.09 | $24.07 $24.11 |
| Sep 28, 2026 | $24.12 | $24.12 | $24.08 | $24.10 | $-0.06 | -0.25% | 237,166 | $24.10 | $24.08 $24.12 |
| Sep 25, 2026 | $24.14 | $24.17 | $24.12 | $24.16 | +$0.05 | +0.21% | 275,558 | $24.14 | $24.12 $24.17 |
| Sep 24, 2026 | $24.18 | $24.20 | $24.11 | $24.11 | $-0.05 | -0.21% | 324,736 | $24.16 | $24.11 $24.20 |
| Sep 23, 2026 | $24.25 | $24.26 | $24.13 | $24.16 | $-0.11 | -0.45% | 274,307 | $24.19 | $24.13 $24.26 |
| Sep 22, 2026 | $24.27 | $24.27 | $24.24 | $24.27 | +$0.02 | +0.06% | 264,603 | $24.26 | $24.24 $24.27 |
| Sep 21, 2026 | $24.26 | $24.27 | $24.25 | $24.26 | +$0.02 | +0.06% | 214,540 | $24.26 | $24.25 $24.27 |
| Sep 18, 2026 | $24.26 | $24.26 | $24.23 | $24.24 | $-0.03 | -0.12% | 459,148 | $24.24 | $24.23 $24.26 |
| Sep 17, 2026 | $24.28 | $24.28 | $24.26 | $24.27 | +$0.05 | +0.21% | 202,979 | $24.27 | $24.26 $24.28 |
| Sep 16, 2026 | $24.26 | $24.29 | $24.21 | $24.22 | $-0.02 | -0.08% | 225,621 | $24.26 | $24.21 $24.29 |
| Sep 15, 2026 | $24.24 | $24.25 | $24.23 | $24.24 | +$0.01 | +0.04% | 467,319 | $24.24 | $24.23 $24.25 |
| Sep 14, 2026 | $24.23 | $24.27 | $24.22 | $24.23 | $-0.02 | -0.08% | 394,663 | $24.25 | $24.22 $24.27 |
| Sep 11, 2026 | $24.29 | $24.29 | $24.24 | $24.25 | $-0.02 | -0.08% | 212,885 | $24.27 | $24.24 $24.29 |
| Sep 10, 2026 | $24.31 | $24.32 | $24.26 | $24.27 | $-0.09 | -0.37% | 307,959 | $24.30 | $24.26 $24.32 |
| Sep 9, 2026 | $24.38 | $24.38 | $24.36 | $24.36 | $-0.02 | -0.08% | 142,602 | $24.37 | $24.36 $24.38 |
| Sep 8, 2026 | $24.40 | $24.40 | $24.38 | $24.38 | $-0.02 | -0.08% | 367,744 | $24.39 | $24.38 $24.40 |
| Sep 4, 2026 | $24.40 | $24.41 | $24.39 | $24.40 | +$0.00 | +0.00% | 248,922 | $24.40 | $24.39 $24.41 |
| Sep 3, 2026 | $24.39 | $24.41 | $24.39 | $24.40 | +$0.03 | +0.12% | 432,227 | $24.41 | $24.39 $24.41 |
| Sep 2, 2026 | $24.36 | $24.38 | $24.36 | $24.37 | +$0.01 | +0.04% | 185,522 | $24.37 | $24.36 $24.38 |
| Sep 1, 2026 | $24.39 | $24.40 | $24.36 | $24.36 | $-0.14 | -0.57% | 199,022 | $24.38 | $24.36 $24.40 |
| Aug 31, 2026 | $24.50 | $24.51 | $24.49 | $24.50 | +$0.00 | +0.00% | 216,685 | $24.50 | $24.49 $24.51 |
| Aug 28, 2026 | $24.56 | $24.57 | $24.50 | $24.50 | $-0.05 | -0.18% | 553,533 | $24.51 | $24.50 $24.57 |
| Aug 27, 2026 | $24.56 | $24.58 | $24.54 | $24.55 | $-0.01 | -0.02% | 173,612 | $24.55 | $24.54 $24.58 |
| Aug 26, 2026 | $24.55 | $24.56 | $24.54 | $24.55 | $-0.01 | -0.04% | 198,712 | $24.55 | $24.54 $24.56 |
| Aug 25, 2026 | $24.56 | $24.57 | $24.55 | $24.56 | +$0.04 | +0.16% | 193,892 | $24.56 | $24.55 $24.57 |