Schwab Long-Term U.S. Tre... (SCHQ)
AMEX: SCHQ
· Real-Time Price · USD
32.26
-0.05 (-0.15%)
At close: Oct 01, 2025, 3:38 PM
SCHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 32.39 | 32.51 | 32.27 | 32.31 | n/a | -0.22% | 976,238 |
| Sep 29, 2025 | 32.27 | 32.41 | 32.26 | 32.38 | n/a | 0.75% | 161,111 |
| Sep 26, 2025 | 32.18 | 32.31 | 32.09 | 32.14 | 32.14 | -0.09% | 157,752 |
| Sep 25, 2025 | 32.14 | 32.19 | 32.01 | 32.17 | 32.17 | -0.09% | 262,345 |
| Sep 24, 2025 | 32.24 | 32.25 | 32.11 | 32.20 | 32.20 | -0.37% | 169,403 |
| Sep 23, 2025 | 32.18 | 32.32 | 32.13 | 32.32 | 32.32 | 0.65% | 285,405 |
| Sep 22, 2025 | 32.15 | 32.17 | 32.06 | 32.11 | 32.11 | -0.34% | 238,308 |
| Sep 19, 2025 | 32.22 | 32.27 | 32.13 | 32.22 | 32.22 | -0.09% | 350,628 |
| Sep 18, 2025 | 32.26 | 32.35 | 32.17 | 32.25 | 32.25 | -0.89% | 603,000 |
| Sep 17, 2025 | 32.74 | 32.85 | 32.49 | 32.54 | 32.54 | -0.28% | 3,795,700 |
| Sep 16, 2025 | 32.56 | 32.68 | 32.53 | 32.63 | 32.63 | 0.18% | 306,300 |
| Sep 15, 2025 | 32.57 | 32.65 | 32.55 | 32.57 | 32.57 | 0.28% | 380,200 |
| Sep 12, 2025 | 32.47 | 32.50 | 32.35 | 32.48 | 32.48 | -0.46% | 223,611 |
| Sep 11, 2025 | 32.51 | 32.68 | 32.50 | 32.63 | 32.63 | 0.59% | 408,809 |
| Sep 10, 2025 | 32.35 | 32.56 | 32.28 | 32.44 | 32.44 | 0.50% | 1,134,022 |
| Sep 9, 2025 | 32.35 | 32.39 | 32.22 | 32.28 | 32.28 | -0.49% | 1,515,700 |
| Sep 8, 2025 | 32.28 | 32.45 | 32.27 | 32.44 | 32.44 | 1.09% | 1,594,000 |
| Sep 5, 2025 | 31.98 | 32.10 | 31.96 | 32.09 | 32.09 | 1.42% | 1,206,300 |
| Sep 4, 2025 | 31.59 | 31.64 | 31.44 | 31.64 | 31.64 | 0.64% | 520,049 |
| Sep 3, 2025 | 31.21 | 31.51 | 31.21 | 31.44 | 31.44 | 0.96% | 1,689,852 |
Page 1 of 76