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%
SCHZ — Schwab US Aggregate Bond ETF
NYSE ArcaSchwab US Aggregate Bond ETF
$22.05
+0.06(+0.27%)
- O
- 22.01
- H
- 22.07
- L
- 21.99
- V
- 2.24M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$22.05
Period Return-4.21%
Period High$23.73
Period Low$21.93
Avg Daily Volume1.89M
Total Trading Days365
SCHZ — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $22.01 | $22.07 | $21.99 | $22.05 | +$0.06 | +0.27% | 2,239,159 | $22.04 | $21.99 $22.07 |
| Oct 5, 2026 | $21.99 | $22.03 | $21.95 | $21.99 | $-0.04 | -0.18% | 2,413,196 | $21.98 | $21.95 $22.03 |
| Oct 2, 2026 | $22.12 | $22.20 | $21.99 | $22.03 | $-0.04 | -0.18% | 4,807,667 | $22.03 | $21.99 $22.20 |
| Oct 1, 2026 | $21.95 | $22.10 | $21.93 | $22.07 | $-0.03 | -0.14% | 3,138,038 | $22.04 | $21.93 $22.10 |
| Sep 30, 2026 | $22.14 | $22.20 | $22.05 | $22.10 | $-0.01 | -0.05% | 4,990,758 | $22.08 | $22.05 $22.20 |
| Sep 29, 2026 | $22.12 | $22.13 | $22.04 | $22.11 | $-0.02 | -0.09% | 2,620,660 | $22.09 | $22.04 $22.13 |
| Sep 28, 2026 | $22.14 | $22.16 | $22.08 | $22.13 | $-0.12 | -0.54% | 3,129,129 | $22.12 | $22.08 $22.16 |
| Sep 25, 2026 | $22.21 | $22.25 | $22.15 | $22.25 | +$0.06 | +0.27% | 7,123,488 | $22.21 | $22.15 $22.25 |
| Sep 24, 2026 | $22.31 | $22.33 | $22.18 | $22.19 | $-0.11 | -0.49% | 3,556,315 | $22.24 | $22.18 $22.33 |
| Sep 23, 2026 | $22.45 | $22.51 | $22.26 | $22.30 | $-0.19 | -0.84% | 4,405,230 | $22.31 | $22.26 $22.51 |
| Sep 22, 2026 | $22.50 | $22.51 | $22.45 | $22.49 | +$0.01 | +0.04% | 9,267,249 | $22.48 | $22.45 $22.51 |
| Sep 21, 2026 | $22.48 | $22.50 | $22.45 | $22.48 | +$0.06 | +0.27% | 1,568,780 | $22.47 | $22.45 $22.50 |
| Sep 18, 2026 | $22.45 | $22.55 | $22.41 | $22.42 | $-0.09 | -0.40% | 2,239,761 | $22.43 | $22.41 $22.55 |
| Sep 17, 2026 | $22.48 | $22.51 | $22.46 | $22.51 | +$0.12 | +0.54% | 2,167,960 | $22.48 | $22.46 $22.51 |
| Sep 16, 2026 | $22.44 | $22.50 | $22.38 | $22.39 | $-0.02 | -0.09% | 1,624,990 | $22.44 | $22.38 $22.50 |
| Sep 15, 2026 | $22.39 | $22.41 | $22.38 | $22.41 | $-0.01 | -0.04% | 2,878,672 | $22.39 | $22.38 $22.41 |
| Sep 14, 2026 | $22.40 | $22.47 | $22.37 | $22.42 | +$0.00 | +0.00% | 1,849,026 | $22.43 | $22.37 $22.47 |
| Sep 11, 2026 | $22.49 | $22.52 | $22.41 | $22.42 | $-0.03 | -0.13% | 3,258,520 | $22.45 | $22.41 $22.52 |
| Sep 10, 2026 | $22.50 | $22.56 | $22.45 | $22.45 | $-0.16 | -0.71% | 2,898,702 | $22.48 | $22.45 $22.56 |
| Sep 9, 2026 | $22.63 | $22.68 | $22.58 | $22.61 | $-0.03 | -0.13% | 1,896,256 | $22.61 | $22.58 $22.68 |
| Sep 8, 2026 | $22.67 | $22.70 | $22.63 | $22.64 | $-0.03 | -0.13% | 1,982,762 | $22.66 | $22.63 $22.70 |
| Sep 4, 2026 | $22.67 | $22.70 | $22.66 | $22.67 | +$0.01 | +0.04% | 1,562,628 | $22.67 | $22.66 $22.70 |
| Sep 3, 2026 | $22.68 | $22.75 | $22.65 | $22.66 | +$0.03 | +0.13% | 1,829,375 | $22.67 | $22.65 $22.75 |
| Sep 2, 2026 | $22.63 | $22.73 | $22.60 | $22.63 | +$0.01 | +0.04% | 1,817,674 | $22.62 | $22.60 $22.73 |
| Sep 1, 2026 | $22.65 | $22.76 | $22.61 | $22.62 | $-0.15 | -0.66% | 5,851,313 | $22.63 | $22.61 $22.76 |
| Aug 31, 2026 | $22.77 | $22.92 | $22.73 | $22.77 | $-0.02 | -0.09% | 3,071,545 | $22.76 | $22.73 $22.92 |
| Aug 28, 2026 | $22.85 | $22.97 | $22.78 | $22.79 | $-0.06 | -0.26% | 1,530,649 | $22.81 | $22.78 $22.97 |
| Aug 27, 2026 | $22.88 | $22.90 | $22.73 | $22.85 | $-0.03 | -0.13% | 968,360 | $22.87 | $22.73 $22.90 |
| Aug 26, 2026 | $22.86 | $22.91 | $22.73 | $22.88 | $-0.02 | -0.09% | 1,356,257 | $22.86 | $22.73 $22.91 |
| Aug 25, 2026 | $22.85 | $22.91 | $22.85 | $22.90 | +$0.09 | +0.39% | 1,414,431 | $22.88 | $22.85 $22.91 |