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%
SCHQ — Schwab Long-Term U.S. Treasury ETF
NYSE ArcaSchwab Long-Term U.S. Treasury ETF
$28.26
+0.05(+0.18%)
- O
- 28.24
- H
- 28.36
- L
- 28.20
- V
- 626.29K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$28.26
Period Return-11.33%
Period High$33.19
Period Low$28.07
Avg Daily Volume831.9K
Total Trading Days365
SCHQ — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $28.24 | $28.36 | $28.20 | $28.26 | +$0.05 | +0.18% | 626,289 | $28.30 | $28.20 $28.36 |
| Oct 5, 2026 | $28.22 | $28.25 | $28.07 | $28.21 | $-0.11 | -0.39% | 1,314,421 | $28.14 | $28.07 $28.25 |
| Oct 2, 2026 | $28.50 | $28.61 | $28.26 | $28.32 | $-0.10 | -0.35% | 1,739,472 | $28.38 | $28.26 $28.61 |
| Oct 1, 2026 | $28.17 | $28.52 | $28.11 | $28.42 | $-0.04 | -0.14% | 1,693,496 | $28.38 | $28.11 $28.52 |
| Sep 30, 2026 | $28.57 | $28.58 | $28.37 | $28.46 | $-0.13 | -0.45% | 5,655,940 | $28.45 | $28.37 $28.58 |
| Sep 29, 2026 | $28.66 | $28.67 | $28.44 | $28.59 | $-0.10 | -0.35% | 1,742,935 | $28.53 | $28.44 $28.67 |
| Sep 28, 2026 | $28.69 | $28.77 | $28.58 | $28.69 | $-0.23 | -0.80% | 1,247,048 | $28.65 | $28.58 $28.77 |
| Sep 25, 2026 | $28.92 | $28.96 | $28.76 | $28.92 | $-0.01 | -0.03% | 2,016,749 | $28.86 | $28.76 $28.96 |
| Sep 24, 2026 | $29.25 | $29.32 | $28.93 | $28.93 | $-0.36 | -1.23% | 2,025,639 | $29.11 | $28.93 $29.32 |
| Sep 23, 2026 | $29.65 | $29.66 | $29.21 | $29.29 | $-0.46 | -1.55% | 2,439,469 | $29.34 | $29.21 $29.66 |
| Sep 22, 2026 | $29.78 | $29.81 | $29.67 | $29.75 | +$0.00 | +0.00% | 1,392,284 | $29.73 | $29.67 $29.81 |
| Sep 21, 2026 | $29.72 | $29.76 | $29.67 | $29.75 | +$0.21 | +0.71% | 762,856 | $29.72 | $29.67 $29.76 |
| Sep 18, 2026 | $29.64 | $29.64 | $29.52 | $29.54 | $-0.22 | -0.74% | 1,045,036 | $29.56 | $29.52 $29.64 |
| Sep 17, 2026 | $29.69 | $29.76 | $29.64 | $29.76 | +$0.29 | +0.98% | 1,417,832 | $29.71 | $29.64 $29.76 |
| Sep 16, 2026 | $29.50 | $29.68 | $29.45 | $29.47 | +$0.06 | +0.20% | 4,571,526 | $29.55 | $29.45 $29.68 |
| Sep 15, 2026 | $29.37 | $29.46 | $29.34 | $29.41 | $-0.07 | -0.24% | 1,155,645 | $29.40 | $29.34 $29.46 |
| Sep 14, 2026 | $29.43 | $29.62 | $29.33 | $29.48 | +$0.02 | +0.07% | 1,906,012 | $29.52 | $29.33 $29.62 |
| Sep 11, 2026 | $29.61 | $29.67 | $29.44 | $29.46 | +$0.02 | +0.07% | 1,231,926 | $29.52 | $29.44 $29.67 |
| Sep 10, 2026 | $29.54 | $29.65 | $29.41 | $29.44 | $-0.36 | -1.21% | 1,764,349 | $29.53 | $29.41 $29.65 |
| Sep 9, 2026 | $29.92 | $29.96 | $29.67 | $29.80 | $-0.15 | -0.50% | 1,519,534 | $29.81 | $29.67 $29.96 |
| Sep 8, 2026 | $30.02 | $30.03 | $29.85 | $29.95 | +$0.00 | +0.00% | 1,668,593 | $29.95 | $29.85 $30.03 |
| Sep 4, 2026 | $29.97 | $30.04 | $29.94 | $29.95 | +$0.05 | +0.17% | 1,348,485 | $29.98 | $29.94 $30.04 |
| Sep 3, 2026 | $30.01 | $30.03 | $29.90 | $29.90 | +$0.04 | +0.13% | 1,478,199 | $29.98 | $29.90 $30.03 |
| Sep 2, 2026 | $29.87 | $29.89 | $29.79 | $29.86 | +$0.04 | +0.13% | 1,622,242 | $29.83 | $29.79 $29.89 |
| Sep 1, 2026 | $29.84 | $29.99 | $29.80 | $29.82 | $-0.23 | -0.77% | 1,369,124 | $29.88 | $29.80 $29.99 |
| Aug 31, 2026 | $30.06 | $30.06 | $29.96 | $30.05 | $-0.12 | -0.40% | 3,011,479 | $30.02 | $29.96 $30.06 |
| Aug 28, 2026 | $30.24 | $30.40 | $30.15 | $30.17 | $-0.09 | -0.30% | 1,648,367 | $30.25 | $30.15 $30.40 |
| Aug 27, 2026 | $30.29 | $30.35 | $30.22 | $30.26 | $-0.06 | -0.20% | 998,923 | $30.29 | $30.22 $30.35 |
| Aug 26, 2026 | $30.32 | $30.33 | $30.24 | $30.32 | $-0.07 | -0.23% | 796,729 | $30.28 | $30.24 $30.33 |
| Aug 25, 2026 | $30.28 | $30.39 | $30.23 | $30.39 | +$0.30 | +1.00% | 780,818 | $30.32 | $30.23 $30.39 |