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%
SCUS — Schwab Ultra-Short Income ETF
NYSE ArcaSchwab Ultra-Short Income ETF
$25.05
+0.01(+0.04%)
- O
- 25.05
- H
- 25.06
- L
- 25.04
- V
- 92.03K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$25.05
Period Return-0.48%
Period High$25.33
Period Low$25.01
Avg Daily Volume110.2K
Total Trading Days365
SCUS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $25.05 | $25.06 | $25.04 | $25.05 | +$0.01 | +0.04% | 92,031 | $25.05 | $25.04 $25.06 |
| Oct 5, 2026 | $25.04 | $25.07 | $25.03 | $25.04 | +$0.01 | +0.04% | 148,065 | $25.04 | $25.03 $25.07 |
| Oct 2, 2026 | $25.05 | $25.05 | $25.03 | $25.03 | $-0.01 | -0.04% | 104,628 | $25.04 | $25.03 $25.05 |
| Oct 1, 2026 | $25.03 | $25.04 | $25.01 | $25.04 | $-0.07 | -0.28% | 152,831 | $25.03 | $25.01 $25.04 |
| Sep 30, 2026 | $25.09 | $25.11 | $25.08 | $25.11 | +$0.03 | +0.10% | 134,580 | $25.10 | $25.08 $25.11 |
| Sep 29, 2026 | $25.10 | $25.10 | $25.08 | $25.09 | +$0.01 | +0.02% | 101,930 | $25.09 | $25.08 $25.10 |
| Sep 28, 2026 | $25.07 | $25.10 | $25.07 | $25.08 | $-0.02 | -0.06% | 112,620 | $25.08 | $25.07 $25.10 |
| Sep 25, 2026 | $25.10 | $25.10 | $25.08 | $25.10 | +$0.01 | +0.04% | 130,157 | $25.10 | $25.08 $25.10 |
| Sep 24, 2026 | $25.10 | $25.10 | $25.09 | $25.09 | $-0.01 | -0.02% | 99,541 | $25.10 | $25.09 $25.10 |
| Sep 23, 2026 | $25.10 | $25.16 | $25.07 | $25.09 | +$0.00 | +0.00% | 164,410 | $25.10 | $25.07 $25.16 |
| Sep 22, 2026 | $25.08 | $25.10 | $25.08 | $25.09 | +$0.01 | +0.04% | 55,754 | $25.09 | $25.08 $25.10 |
| Sep 21, 2026 | $25.08 | $25.10 | $25.08 | $25.08 | +$0.01 | +0.04% | 138,956 | $25.09 | $25.08 $25.10 |
| Sep 18, 2026 | $25.08 | $25.11 | $25.07 | $25.07 | $-0.02 | -0.08% | 384,578 | $25.08 | $25.07 $25.11 |
| Sep 17, 2026 | $25.10 | $25.11 | $25.09 | $25.09 | +$0.02 | +0.08% | 113,239 | $25.10 | $25.09 $25.11 |
| Sep 16, 2026 | $25.10 | $25.11 | $25.07 | $25.07 | $-0.01 | -0.04% | 267,061 | $25.09 | $25.07 $25.11 |
| Sep 15, 2026 | $25.09 | $25.10 | $25.08 | $25.08 | $-0.02 | -0.08% | 128,652 | $25.09 | $25.08 $25.10 |
| Sep 14, 2026 | $25.10 | $25.10 | $25.08 | $25.10 | +$0.00 | +0.00% | 101,378 | $25.10 | $25.08 $25.10 |
| Sep 11, 2026 | $25.09 | $25.11 | $25.09 | $25.10 | +$0.00 | +0.00% | 146,980 | $25.10 | $25.09 $25.11 |
| Sep 10, 2026 | $25.12 | $25.12 | $25.10 | $25.10 | $-0.01 | -0.04% | 97,334 | $25.11 | $25.10 $25.12 |
| Sep 9, 2026 | $25.10 | $25.12 | $25.10 | $25.11 | $-0.01 | -0.04% | 50,496 | $25.12 | $25.10 $25.12 |
| Sep 8, 2026 | $25.13 | $25.13 | $25.10 | $25.12 | +$0.00 | +0.00% | 122,410 | $25.12 | $25.10 $25.13 |
| Sep 4, 2026 | $25.12 | $25.12 | $25.10 | $25.12 | +$0.01 | +0.04% | 131,216 | $25.11 | $25.10 $25.12 |
| Sep 3, 2026 | $25.10 | $25.11 | $25.09 | $25.11 | +$0.02 | +0.06% | 105,885 | $25.10 | $25.09 $25.11 |
| Sep 2, 2026 | $25.10 | $25.10 | $25.09 | $25.10 | $-0.01 | -0.02% | 121,841 | $25.10 | $25.09 $25.10 |
| Sep 1, 2026 | $25.12 | $25.12 | $25.08 | $25.10 | $-0.08 | -0.32% | 142,630 | $25.10 | $25.08 $25.12 |
| Aug 31, 2026 | $25.17 | $25.19 | $25.16 | $25.18 | +$0.01 | +0.02% | 188,663 | $25.17 | $25.16 $25.19 |
| Aug 28, 2026 | $25.20 | $25.20 | $25.17 | $25.18 | $-0.01 | -0.02% | 38,096 | $25.19 | $25.17 $25.20 |
| Aug 27, 2026 | $25.17 | $25.19 | $25.17 | $25.18 | +$0.01 | +0.04% | 54,091 | $25.18 | $25.17 $25.19 |
| Aug 26, 2026 | $25.19 | $25.19 | $25.16 | $25.17 | $-0.02 | -0.08% | 242,695 | $25.17 | $25.16 $25.19 |
| Aug 25, 2026 | $25.18 | $25.19 | $25.16 | $25.19 | +$0.03 | +0.12% | 193,733 | $25.18 | $25.16 $25.19 |