SCHO Historical Prices
NYSEARCA: SCHOSchwab ETFsShort GovernmentETFUSD
23.86-0.01 (-0.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SCHO price history
The price history for Schwab Short-Term U.S. Treasury (SCHO) on this page begins on August 2, 2010, when the stock closed at $25.02; it most recently closed at $23.86 on October 5, 2026. The highest price in this record is $26.00, reached on March 16, 2020; the latest close is 8.2% below that peak. Across the 15 complete calendar years in the table, SCHO finished higher in 6 and lower in 9. Its best year was 2020 (+1.7%) and its worst was 2022 (-5.1%).
Over roughly 16 years the share price changed -4.6%, a -0.3% compound annual price return (excluding dividends). In the last 12 months alone, SCHO has lost 2.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SCHO returns
1 week
+0.17%
1 month
-0.58%
3 months
-0.87%
6 months
-1.49%
Year to date
-2.09%
1 year
-2.05%
3 years
-0.23%
5 years
-6.58%
SCHO price return, excluding dividends.
SCHO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 23.86 | -2.05% |
| 2025 | 24.36 | +0.91% |
| 2024 | 24.14 | -0.35% |
| 2023 | 24.23 | +0.44% |
| 2022 | 24.12 | -5.13% |
| 2021 | 25.43 | -1.05% |
| 2020 | 25.70 | +1.68% |
| 2019 | 25.27 | +1.32% |
| 2018 | 24.94 | -0.30% |
| 2017 | 25.02 | -0.77% |
| 2016 | 25.21 | -0.04% |
| 2015 | 25.22 | -0.26% |
| 2014 | 25.29 | +0.12% |
| 2013 | 25.26 | 0.00% |
| 2012 | 25.26 | -0.06% |
| 2011 | 25.27 | +1.04% |
| 2010* | 25.01 | -0.04% |
SCHO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.85 | 23.86 | 23.85 | 23.86 | -0.04% | |
| 23.84 | 23.87 | 23.83 | 23.87 | +0.08% | |
| 23.83 | 23.86 | 23.83 | 23.85 | 0.00% | |
| 23.84 | 23.85 | 23.83 | 23.85 | +0.08% | |
| 23.82 | 23.83 | 23.81 | 23.83 | +0.04% | |
| 23.85 | 23.86 | 23.81 | 23.82 | -0.08% | |
| 23.80 | 23.85 | 23.79 | 23.84 | -0.08% | |
| 23.88 | 23.89 | 23.86 | 23.86 | 0.00% | |
| 23.85 | 23.87 | 23.84 | 23.86 | +0.04% | |
| 23.85 | 23.86 | 23.83 | 23.85 | -0.13% | |
| 23.85 | 23.88 | 23.85 | 23.88 | +0.17% | |
| 23.86 | 23.87 | 23.84 | 23.84 | -0.04% | |
| 23.89 | 23.90 | 23.82 | 23.85 | -0.21% | |
| 23.91 | 23.91 | 23.89 | 23.90 | 0.00% | |
| 23.90 | 23.91 | 23.89 | 23.90 | +0.04% | |
| 23.90 | 23.90 | 23.88 | 23.89 | -0.08% | |
| 23.91 | 23.92 | 23.90 | 23.91 | +0.13% | |
| 23.92 | 23.94 | 23.88 | 23.88 | -0.13% | |
| 23.91 | 23.92 | 23.90 | 23.91 | -0.04% | |
| 23.92 | 23.93 | 23.90 | 23.92 | 0.00% | |
| 23.94 | 23.95 | 23.91 | 23.92 | -0.04% | |
| 23.97 | 23.97 | 23.93 | 23.93 | -0.29% | |
| 24.00 | 24.01 | 23.99 | 24.00 | -0.04% | |
| 24.02 | 24.02 | 24.00 | 24.01 | -0.04% | |
| 24.01 | 24.02 | 24.00 | 24.02 | +0.04% | |
| 24.02 | 24.03 | 24.01 | 24.01 | +0.08% | |
| 24.00 | 24.00 | 23.99 | 23.99 | 0.00% | |
| 24.00 | 24.00 | 23.98 | 23.99 | -0.33% | |
| 24.07 | 24.07 | 24.06 | 24.07 | 0.00% | |
| 24.10 | 24.12 | 24.05 | 24.07 | -0.17% | |
| 24.11 | 24.12 | 24.10 | 24.11 | +0.04% | |
| 24.12 | 24.12 | 24.10 | 24.10 | -0.08% | |
| 24.10 | 24.12 | 24.10 | 24.12 | +0.12% | |
| 24.09 | 24.10 | 24.09 | 24.09 | -0.04% | |
| 24.10 | 24.11 | 24.08 | 24.10 | 0.00% | |
| 24.10 | 24.11 | 24.09 | 24.10 | -0.04% | |
| 24.11 | 24.11 | 24.09 | 24.11 | 0.00% | |
| 24.10 | 24.11 | 24.09 | 24.11 | +0.04% | |
| 24.09 | 24.11 | 24.09 | 24.10 | 0.00% | |
| 24.11 | 24.12 | 24.09 | 24.10 | 0.00% | |
| 24.10 | 24.11 | 24.09 | 24.10 | +0.08% | |
| 24.09 | 24.09 | 24.07 | 24.08 | +0.08% | |
| 24.06 | 24.07 | 24.05 | 24.06 | +0.04% | |
| 24.06 | 24.06 | 24.05 | 24.05 | -0.04% | |
| 24.07 | 24.08 | 24.06 | 24.06 | +0.08% | |
| 24.06 | 24.06 | 24.03 | 24.04 | -0.04% | |
| 24.05 | 24.06 | 24.04 | 24.05 | 0.00% | |
| 24.05 | 24.06 | 24.04 | 24.05 | +0.08% | |
| 24.03 | 24.03 | 24.02 | 24.03 | -0.29% | |
| 24.09 | 24.10 | 24.08 | 24.10 | -0.04% | |
| 24.10 | 24.11 | 24.10 | 24.11 | +0.08% | |
| 24.07 | 24.11 | 24.06 | 24.09 | +0.04% | |
| 24.08 | 24.09 | 24.07 | 24.08 | +0.08% | |
| 24.05 | 24.07 | 24.05 | 24.06 | 0.00% | |
| 24.04 | 24.06 | 24.04 | 24.06 | +0.08% | |
| 24.04 | 24.04 | 24.03 | 24.04 | -0.04% | |
| 24.06 | 24.07 | 24.05 | 24.05 | -0.04% | |
| 24.08 | 24.08 | 24.06 | 24.06 | -0.12% | |
| 24.09 | 24.10 | 24.07 | 24.09 | -0.04% | |
| 24.11 | 24.12 | 24.09 | 24.10 | +0.04% | |
| 24.09 | 24.10 | 24.09 | 24.09 | -0.04% | |
| 24.09 | 24.11 | 24.09 | 24.10 | +0.08% | |
| 24.07 | 24.09 | 24.06 | 24.08 | +0.12% | |
| 24.05 | 24.06 | 24.04 | 24.05 | -0.08% | |
| 24.08 | 24.08 | 24.06 | 24.07 | -0.04% | |
| 24.06 | 24.08 | 24.06 | 24.08 | +0.08% | |
| 24.06 | 24.06 | 24.04 | 24.06 | 0.00% | |
| 24.08 | 24.09 | 24.06 | 24.06 | -0.12% | |
| 24.09 | 24.09 | 24.08 | 24.09 | 0.00% | |
| 24.07 | 24.09 | 24.07 | 24.09 | +0.17% | |
| 24.05 | 24.07 | 24.04 | 24.05 | -0.37% | |
| 24.15 | 24.15 | 24.13 | 24.14 | -0.08% | |
| 24.16 | 24.16 | 24.15 | 24.16 | +0.04% | |
| 24.15 | 24.16 | 24.15 | 24.15 | +0.08% | |
| 24.14 | 24.15 | 24.13 | 24.13 | 0.00% | |
| 24.11 | 24.13 | 24.11 | 24.13 | +0.17% | |
| 24.10 | 24.11 | 24.09 | 24.09 | 0.00% | |
| 24.08 | 24.09 | 24.08 | 24.09 | -0.04% | |
| 24.11 | 24.12 | 24.10 | 24.10 | +0.08% | |
| 24.14 | 24.15 | 24.07 | 24.08 | -0.29% | |
| 24.13 | 24.15 | 24.13 | 24.15 | +0.08% | |
| 24.14 | 24.15 | 24.13 | 24.13 | +0.04% | |
| 24.12 | 24.13 | 24.11 | 24.12 | 0.00% | |
| 24.08 | 24.13 | 24.08 | 24.12 | +0.17% | |
| 24.09 | 24.10 | 24.08 | 24.08 | 0.00% | |
| 24.08 | 24.10 | 24.08 | 24.08 | +0.04% | |
| 24.08 | 24.09 | 24.07 | 24.07 | +0.04% | |
| 24.08 | 24.08 | 24.06 | 24.06 | -0.21% | |
| 24.12 | 24.12 | 24.11 | 24.11 | +0.08% | |
| 24.09 | 24.10 | 24.09 | 24.09 | -0.04% | |
| 24.11 | 24.12 | 24.10 | 24.10 | -0.04% | |
| 24.10 | 24.12 | 24.08 | 24.11 | -0.37% | |
| 24.19 | 24.20 | 24.18 | 24.20 | +0.04% | |
| 24.17 | 24.20 | 24.17 | 24.19 | +0.04% | |
| 24.17 | 24.18 | 24.17 | 24.18 | +0.04% | |
| 24.16 | 24.17 | 24.15 | 24.17 | +0.17% | |
| 24.16 | 24.16 | 24.12 | 24.13 | -0.08% | |
| 24.13 | 24.15 | 24.12 | 24.15 | 0.00% | |
| 24.11 | 24.16 | 24.11 | 24.15 | +0.17% | |
| 24.12 | 24.13 | 24.10 | 24.11 | -0.12% | |
| 24.13 | 24.15 | 24.12 | 24.14 | +0.04% | |
| 24.13 | 24.14 | 24.12 | 24.13 | -0.08% | |
| 24.17 | 24.18 | 24.15 | 24.15 | 0.00% | |
| 24.16 | 24.18 | 24.14 | 24.15 | 0.00% | |
| 24.16 | 24.16 | 24.15 | 24.15 | -0.12% | |
| 24.19 | 24.19 | 24.17 | 24.18 | -0.08% | |
| 24.20 | 24.20 | 24.19 | 24.20 | +0.12% | |
| 24.21 | 24.21 | 24.17 | 24.17 | -0.08% | |
| 24.19 | 24.20 | 24.18 | 24.19 | +0.12% | |
| 24.16 | 24.17 | 24.16 | 24.16 | +0.04% | |
| 24.17 | 24.17 | 24.13 | 24.15 | -0.12% | |
| 24.18 | 24.20 | 24.17 | 24.18 | -0.29% | |
| 24.24 | 24.25 | 24.24 | 24.25 | +0.08% | |
| 24.25 | 24.25 | 24.21 | 24.23 | -0.12% | |
| 24.26 | 24.26 | 24.25 | 24.26 | -0.04% | |
| 24.28 | 24.28 | 24.26 | 24.27 | 0.00% | |
| 24.26 | 24.28 | 24.25 | 24.27 | +0.08% | |
| 24.27 | 24.27 | 24.24 | 24.25 | -0.04% | |
| 24.27 | 24.27 | 24.26 | 24.26 | +0.04% | |
| 24.27 | 24.27 | 24.25 | 24.25 | -0.16% | |
| 24.29 | 24.29 | 24.28 | 24.29 | -0.04% | |
| 24.29 | 24.30 | 24.28 | 24.30 | +0.16% | |
| 24.26 | 24.26 | 24.25 | 24.26 | 0.00% | |
| 24.25 | 24.26 | 24.24 | 24.26 | +0.04% | |
| 24.24 | 24.26 | 24.24 | 24.25 | +0.04% | |
| 24.22 | 24.24 | 24.22 | 24.24 | +0.08% | |
| 24.23 | 24.24 | 24.22 | 24.22 | -0.04% | |
| 24.22 | 24.25 | 24.22 | 24.23 | +0.04% | |
| 24.25 | 24.25 | 24.22 | 24.22 | +0.04% | |
| 24.19 | 24.22 | 24.18 | 24.21 | +0.12% | |
| 24.19 | 24.20 | 24.18 | 24.18 | -0.12% | |
| 24.20 | 24.22 | 24.19 | 24.21 | +0.04% | |
| 24.20 | 24.21 | 24.19 | 24.20 | -0.29% | |
| 24.28 | 24.29 | 24.27 | 24.27 | +0.08% | |
| 24.24 | 24.27 | 24.24 | 24.25 | +0.17% | |
| 24.19 | 24.22 | 24.18 | 24.21 | +0.17% | |
| 24.21 | 24.21 | 24.17 | 24.17 | -0.21% | |
| 24.23 | 24.23 | 24.21 | 24.22 | +0.04% | |
| 24.21 | 24.22 | 24.18 | 24.21 | -0.12% | |
| 24.21 | 24.25 | 24.20 | 24.24 | +0.12% | |
| 24.22 | 24.22 | 24.19 | 24.21 | -0.16% | |
| 24.23 | 24.26 | 24.21 | 24.25 | -0.04% | |
| 24.29 | 24.29 | 24.26 | 24.26 | -0.16% | |
| 24.30 | 24.31 | 24.29 | 24.30 | +0.04% | |
| 24.28 | 24.30 | 24.28 | 24.29 | +0.12% | |
| 24.28 | 24.29 | 24.26 | 24.26 | 0.00% | |
| 24.29 | 24.29 | 24.24 | 24.26 | -0.16% | |
| 24.31 | 24.31 | 24.29 | 24.30 | -0.08% | |
| 24.33 | 24.34 | 24.31 | 24.32 | -0.04% | |
| 24.31 | 24.34 | 24.30 | 24.33 | +0.04% | |
| 24.31 | 24.34 | 24.30 | 24.32 | +0.04% | |
| 24.31 | 24.31 | 24.30 | 24.31 | -0.08% | |
| 24.33 | 24.34 | 24.32 | 24.33 | -0.04% | |
| 24.32 | 24.35 | 24.31 | 24.34 | -0.04% | |
| 24.37 | 24.37 | 24.34 | 24.35 | -0.41% | |
| 24.45 | 24.46 | 24.44 | 24.45 | +0.08% | |
| 24.42 | 24.43 | 24.41 | 24.43 | +0.04% | |
| 24.41 | 24.42 | 24.41 | 24.42 | 0.00% | |
| 24.42 | 24.42 | 24.41 | 24.42 | 0.00% | |
| 24.41 | 24.43 | 24.40 | 24.42 | +0.08% | |
| 24.41 | 24.41 | 24.39 | 24.40 | -0.04% | |
| 24.40 | 24.41 | 24.39 | 24.41 | 0.00% | |
| 24.40 | 24.41 | 24.40 | 24.41 | +0.04% | |
| 24.42 | 24.42 | 24.40 | 24.40 | -0.08% | |
| 24.40 | 24.42 | 24.40 | 24.42 | +0.12% | |
| 24.37 | 24.39 | 24.36 | 24.39 | +0.08% | |
| 24.36 | 24.37 | 24.35 | 24.37 | -0.08% | |
| 24.38 | 24.39 | 24.37 | 24.39 | +0.12% | |
| 24.37 | 24.37 | 24.36 | 24.36 | +0.04% | |
| 24.37 | 24.37 | 24.35 | 24.35 | -0.08% | |
| 24.35 | 24.37 | 24.34 | 24.37 | +0.16% | |
| 24.31 | 24.33 | 24.31 | 24.33 | +0.04% | |
| 24.31 | 24.32 | 24.30 | 24.32 | 0.00% | |
| 24.33 | 24.33 | 24.31 | 24.32 | -0.41% | |
| 24.41 | 24.42 | 24.40 | 24.42 | +0.08% | |
| 24.39 | 24.40 | 24.38 | 24.40 | +0.08% | |
| 24.38 | 24.39 | 24.37 | 24.38 | -0.04% | |
| 24.37 | 24.39 | 24.37 | 24.39 | +0.04% | |
| 24.37 | 24.38 | 24.37 | 24.38 | +0.04% | |
| 24.37 | 24.37 | 24.36 | 24.37 | +0.04% | |
| 24.36 | 24.36 | 24.35 | 24.36 | -0.04% | |
| 24.37 | 24.37 | 24.36 | 24.37 | +0.04% | |
| 24.35 | 24.36 | 24.35 | 24.36 | 0.00% | |
| 24.36 | 24.37 | 24.35 | 24.36 | 0.00% | |
| 24.37 | 24.37 | 24.36 | 24.36 | -0.08% | |
| 24.38 | 24.38 | 24.37 | 24.38 | +0.04% | |
| 24.36 | 24.37 | 24.36 | 24.37 | 0.00% | |
| 24.36 | 24.37 | 24.36 | 24.37 | +0.04% | |
| 24.38 | 24.38 | 24.36 | 24.36 | -0.08% | |
| 24.37 | 24.38 | 24.37 | 24.38 | +0.04% | |
| 24.38 | 24.39 | 24.37 | 24.37 | -0.04% | |
| 24.38 | 24.39 | 24.37 | 24.38 | +0.04% | |
| 24.37 | 24.38 | 24.37 | 24.37 | +0.04% | |
| 24.38 | 24.38 | 24.36 | 24.36 | -0.04% | |
| 24.37 | 24.37 | 24.36 | 24.37 | 0.00% | |
| 24.37 | 24.37 | 24.36 | 24.37 | 0.00% | |
| 24.36 | 24.37 | 24.35 | 24.37 | +0.08% | |
| 24.36 | 24.36 | 24.35 | 24.35 | +0.04% | |
| 24.33 | 24.34 | 24.32 | 24.34 | +0.08% | |
| 24.32 | 24.32 | 24.31 | 24.32 | -0.08% | |
| 24.33 | 24.34 | 24.33 | 24.34 | 0.00% | |
| 24.34 | 24.34 | 24.33 | 24.34 | -0.33% | |
| 24.42 | 24.43 | 24.41 | 24.42 | +0.04% | |
| 24.40 | 24.41 | 24.39 | 24.41 | 0.00% | |
| 24.40 | 24.41 | 24.39 | 24.41 | +0.08% | |
| 24.39 | 24.40 | 24.38 | 24.39 | +0.04% | |
| 24.37 | 24.38 | 24.37 | 24.38 | 0.00% | |
| 24.37 | 24.38 | 24.37 | 24.38 | +0.04% | |
| 24.33 | 24.37 | 24.32 | 24.37 | +0.16% | |
| 24.34 | 24.35 | 24.32 | 24.33 | 0.00% | |
| 24.34 | 24.35 | 24.33 | 24.33 | -0.08% | |
| 24.36 | 24.36 | 24.34 | 24.35 | 0.00% | |
| 24.36 | 24.36 | 24.35 | 24.35 | -0.04% | |
| 24.38 | 24.38 | 24.36 | 24.36 | 0.00% | |
| 24.35 | 24.36 | 24.34 | 24.36 | +0.04% | |
| 24.35 | 24.36 | 24.34 | 24.35 | -0.33% | |
| 24.45 | 24.45 | 24.43 | 24.43 | -0.04% | |
| 24.44 | 24.44 | 24.42 | 24.44 | +0.04% | |
| 24.43 | 24.44 | 24.42 | 24.43 | +0.08% | |
| 24.42 | 24.43 | 24.41 | 24.41 | 0.00% | |
| 24.42 | 24.42 | 24.40 | 24.41 | +0.12% | |
| 24.39 | 24.40 | 24.37 | 24.38 | +0.04% | |
| 24.39 | 24.39 | 24.37 | 24.37 | 0.00% | |
| 24.38 | 24.39 | 24.36 | 24.37 | +0.04% | |
| 24.35 | 24.36 | 24.35 | 24.36 | +0.04% | |
| 24.38 | 24.38 | 24.35 | 24.35 | 0.00% | |
| 24.36 | 24.36 | 24.35 | 24.35 | -0.08% | |
| 24.37 | 24.37 | 24.36 | 24.37 | +0.04% | |
| 24.37 | 24.37 | 24.36 | 24.36 | 0.00% | |
| 24.36 | 24.36 | 24.35 | 24.36 | -0.04% | |
| 24.36 | 24.37 | 24.35 | 24.37 | +0.04% | |
| 24.33 | 24.36 | 24.33 | 24.36 | +0.21% | |
| 24.33 | 24.34 | 24.31 | 24.31 | -0.08% | |
| 24.34 | 24.34 | 24.33 | 24.33 | 0.00% | |
| 24.33 | 24.33 | 24.32 | 24.33 | -0.37% | |
| 24.41 | 24.42 | 24.40 | 24.42 | +0.08% | |
| 24.40 | 24.41 | 24.39 | 24.40 | 0.00% | |
| 24.45 | 24.45 | 24.39 | 24.40 | -0.16% | |
| 24.44 | 24.45 | 24.43 | 24.44 | 0.00% | |
| 24.44 | 24.44 | 24.43 | 24.44 | -0.04% | |
| 24.45 | 24.46 | 24.44 | 24.45 | +0.08% | |
| 24.45 | 24.45 | 24.43 | 24.43 | -0.12% | |
| 24.45 | 24.46 | 24.44 | 24.46 | +0.04% | |
| 24.45 | 24.46 | 24.44 | 24.45 | 0.00% | |
| 24.45 | 24.45 | 24.44 | 24.45 | +0.04% | |
| 24.45 | 24.45 | 24.44 | 24.44 | -0.08% | |
| 24.42 | 24.46 | 24.41 | 24.46 | +0.16% | |
| 24.41 | 24.42 | 24.41 | 24.42 | 0.00% | |
| 24.42 | 24.43 | 24.41 | 24.42 | +0.08% | |
| 24.39 | 24.40 | 24.39 | 24.40 | +0.04% | |
| 24.37 | 24.40 | 24.37 | 24.39 | +0.12% | |
| 24.36 | 24.36 | 24.35 | 24.36 | — |