Dark

SCHJ
Schwab 1-5 Year Corporate Bond ETF
stock NYSE ETF

Market Open

Oct 2, 2026 9:56:36 AM EDT

24.09USD+0.166%(+0.04)33,974

24.08Bid 24.10Ask 0.02Spread

Pre-market

0.00USD-100.000%(-24.10)0

After-hours

Oct 1, 2026 4:13:30 PM EDT

24.05USD-0.042%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	24.0900	24.0900	24.0900	24.0900	+0.166%	33,974	0.000%
2026-10-01	24.0100	24.0700	23.9900	24.0500	-0.207%	1,165,278	+0.166%
2026-09-30	24.1300	24.1450	24.0900	24.1000	-0.041%	335,815	-0.041%
2026-09-29	24.1000	24.1100	24.0700	24.1100	+0.041%	251,466	-0.083%
2026-09-28	24.1200	24.1200	24.0800	24.1000	-0.248%	237,166	-0.041%
2026-09-25	24.1400	24.1700	24.1200	24.1600	+0.207%	275,558	-0.290%
2026-09-24	24.1800	24.2000	24.1100	24.1100	-0.207%	324,736	-0.083%
2026-09-23	24.2500	24.2600	24.1250	24.1600	-0.453%	274,307	-0.290%
2026-09-22	24.2700	24.2700	24.2400	24.2700	+0.062%	264,603	-0.742%
2026-09-21	24.2600	24.2700	24.2500	24.2550	+0.062%	214,540	-0.680%
2026-09-18	24.2600	24.2600	24.2300	24.2400	-0.124%	459,148	-0.619%
2026-09-17	24.2800	24.2800	24.2600	24.2700	+0.206%	202,979	-0.742%
2026-09-16	24.2600	24.2900	24.2100	24.2200	-0.083%	225,621	-0.537%
2026-09-15	24.2400	24.2500	24.2300	24.2400	+0.041%	467,319	-0.619%
2026-09-14	24.2300	24.2700	24.2201	24.2300	-0.082%	394,663	-0.578%
2026-09-11	24.2900	24.2900	24.2400	24.2500	-0.082%	212,885	-0.660%
2026-09-10	24.3100	24.3199	24.2600	24.2700	-0.369%	307,959	-0.742%
2026-09-09	24.3800	24.3800	24.3600	24.3600	-0.082%	142,602	-1.108%
2026-09-08	24.4000	24.4000	24.3800	24.3800	-0.082%	367,744	-1.189%
2026-09-04	24.4000	24.4100	24.3900	24.4000	0.000%	248,922	-1.270%
2026-09-03	24.3900	24.4100	24.3900	24.4000	+0.123%	432,227	-1.270%
2026-09-02	24.3600	24.3780	24.3600	24.3700	+0.041%	185,522	-1.149%
2026-09-01	24.3900	24.3999	24.3600	24.3600	-0.571%	199,022	-1.108%
2026-08-31	24.5000	24.5080	24.4900	24.5000	0.000%	216,685	-1.673%
2026-08-28	24.5600	24.5650	24.5000	24.5000	-0.183%	553,533	-1.673%
2026-08-27	24.5600	24.5800	24.5400	24.5450	-0.020%	173,612	-1.854%
2026-08-26	24.5500	24.5600	24.5400	24.5500	-0.041%	198,712	-1.874%
2026-08-25	24.5600	24.5700	24.5450	24.5600	+0.163%	193,892	-1.914%
2026-08-24	24.5300	24.5300	24.5100	24.5200	0.000%	295,862	-1.754%
2026-08-21	24.5200	24.5300	24.5000	24.5200	+0.041%	114,394	-1.754%
2026-08-20	24.5100	24.5291	24.5015	24.5100	-0.163%	275,636	-1.714%
2026-08-19	24.5500	24.6600	24.5100	24.5500	+0.082%	409,036	-1.874%
2026-08-18	24.5000	24.5350	24.4950	24.5300	+0.041%	379,486	-1.794%
2026-08-17	24.5200	24.5400	24.5100	24.5200	-0.041%	146,118	-1.754%
2026-08-14	24.5600	24.5600	24.5300	24.5300	-0.041%	134,378	-1.794%
2026-08-13	24.5500	24.7000	24.5400	24.5400	+0.122%	283,514	-1.834%
2026-08-12	24.5100	24.6700	24.5000	24.5100	+0.082%	138,472	-1.714%
2026-08-11	24.4900	24.4999	24.4800	24.4900	+0.082%	146,915	-1.633%
2026-08-10	24.5000	24.5100	24.4700	24.4700	-0.163%	203,985	-1.553%
2026-08-07	24.5200	24.5300	24.5000	24.5100	+0.143%	231,580	-1.714%
2026-08-06	24.4900	24.4999	24.4700	24.4750	-0.143%	298,614	-1.573%
2026-08-05	24.4900	24.5199	24.4900	24.5100	0.000%	232,149	-1.714%
2026-08-04	24.5000	24.6400	24.4900	24.5100	+0.245%	349,951	-1.714%
2026-08-03	24.4500	24.6000	24.4400	24.4500	-0.326%	187,600	-1.472%
2026-07-31	24.5200	24.5300	24.5100	24.5300	-0.061%	208,578	-1.794%
2026-07-30	24.5400	24.5600	24.5400	24.5450	+0.041%	220,788	-1.854%
2026-07-29	24.5100	24.5499	24.4900	24.5350	+0.061%	161,366	-1.814%
2026-07-28	24.5100	24.5479	24.5100	24.5200	+0.082%	152,351	-1.754%
2026-07-27	24.4900	24.5100	24.4829	24.5000	+0.082%	659,553	-1.673%
2026-07-24	24.4800	24.5000	24.4800	24.4800	+0.041%	191,095	-1.593%
2026-07-23	24.4700	24.4900	24.4505	24.4700	-0.127%	144,025	-1.553%
2026-07-22	24.5000	24.5300	24.4900	24.5011	-0.118%	295,684	-1.678%
2026-07-21	24.5500	24.5500	24.5200	24.5300	-0.041%	156,078	-1.794%
2026-07-20	24.5600	24.5800	24.5400	24.5400	-0.081%	251,641	-1.834%
2026-07-17	24.5700	24.5950	24.5600	24.5600	0.000%	152,272	-1.914%
2026-07-16	24.5500	24.5800	24.5500	24.5600	-0.041%	184,568	-1.914%
2026-07-15	24.5400	24.5800	24.5400	24.5700	+0.122%	2,219,717	-1.954%
2026-07-14	24.5300	24.5500	24.5100	24.5400	+0.204%	245,406	-1.834%
2026-07-13	24.5300	24.5400	24.4800	24.4900	-0.204%	357,881	-1.633%
2026-07-10	24.5600	24.5700	24.5300	24.5400	-0.081%	219,117	-1.834%
2026-07-09	24.5500	24.5800	24.5401	24.5600	+0.122%	164,003	-1.914%
2026-07-08	24.5400	24.5500	24.5100	24.5300	-0.122%	187,914	-1.794%
2026-07-07	24.5800	24.6050	24.5500	24.5600	-0.203%	149,262	-1.914%
2026-07-06	24.6000	24.6100	24.5900	24.6100	+0.041%	145,081	-2.113%
2026-07-02	24.5800	24.6200	24.5800	24.6000	+0.163%	214,247	-2.073%
2026-07-01	24.5600	24.5800	24.5550	24.5600	-0.406%	176,464	-1.914%
2026-06-30	24.6800	24.6898	24.6500	24.6600	-0.122%	329,932	-2.311%
2026-06-29	24.6800	24.6900	24.6700	24.6900	0.000%	239,253	-2.430%
2026-06-26	24.6700	24.6977	24.6624	24.6900	+0.162%	233,612	-2.430%
2026-06-25	24.6500	24.6700	24.6485	24.6500	+0.041%	363,199	-2.272%
2026-06-24	24.6400	24.7500	24.6300	24.6400	+0.122%	209,260	-2.232%
2026-06-23	24.6000	24.6200	24.6000	24.6100	+0.163%	166,588	-2.113%
2026-06-22	24.5800	24.5900	24.5700	24.5700	-0.163%	152,553	-1.954%
2026-06-18	24.6200	24.6351	24.6100	24.6100	+0.163%	200,984	-2.113%
2026-06-17	24.6400	24.6650	24.5700	24.5700	-0.325%	2,175,939	-1.954%
2026-06-16	24.6400	24.6700	24.6300	24.6500	+0.041%	112,056	-2.272%
2026-06-15	24.6600	24.6700	24.6350	24.6400	+0.081%	318,821	-2.232%
2026-06-12	24.6200	24.6400	24.6000	24.6200	-0.041%	215,057	-2.153%
2026-06-11	24.5800	24.6400	24.5600	24.6300	+0.285%	136,255	-2.192%
2026-06-10	24.5700	24.5800	24.5550	24.5600	-0.041%	121,969	-1.914%
2026-06-09	24.5600	24.5700	24.5400	24.5700	+0.122%	168,452	-1.954%
2026-06-08	24.5500	24.5600	24.5300	24.5400	+0.014%	114,942	-1.834%
2026-06-05	24.5600	24.5600	24.5250	24.5366	-0.298%	185,764	-1.820%
2026-06-04	24.6100	24.6200	24.6000	24.6100	+0.163%	180,601	-2.113%
2026-06-03	24.5800	24.5800	24.5600	24.5700	-0.081%	112,351	-1.954%
2026-06-02	24.6200	24.6200	24.5900	24.5900	-0.041%	186,302	-2.033%
2026-06-01	24.5800	24.6000	24.5600	24.6000	-0.445%	262,658	-2.073%
2026-05-29	24.7100	24.7250	24.7000	24.7100	+0.081%	133,063	-2.509%
2026-05-28	24.6700	24.7100	24.6600	24.6900	+0.041%	149,209	-2.430%
2026-05-27	24.6600	24.6800	24.6600	24.6800	+0.081%	206,771	-2.391%
2026-05-26	24.6500	24.6800	24.6400	24.6600	+0.162%	187,153	-2.311%
2026-05-22	24.6500	24.6500	24.6000	24.6200	0.000%	106,901	-2.153%
2026-05-21	24.5900	24.6200	24.5650	24.6200	+0.041%	116,691	-2.153%
2026-05-20	24.5500	24.6300	24.5500	24.6100	+0.244%	149,619	-2.113%
2026-05-19	24.5600	24.5650	24.5248	24.5500	-0.122%	123,733	-1.874%
2026-05-18	24.6100	24.6100	24.5700	24.5800	-0.020%	318,142	-1.993%
2026-05-15	24.5800	24.6000	24.5800	24.5850	-0.223%	127,692	-2.013%
2026-05-14	24.6600	24.6700	24.6400	24.6400	-0.061%	251,383	-2.232%
2026-05-13	24.6300	24.6600	24.6200	24.6550	+0.020%	153,176	-2.292%
2026-05-12	24.6400	24.6600	24.6300	24.6500	-0.081%	83,736	-2.272%
2026-05-11	24.6800	24.6900	24.6700	24.6700	-0.121%	325,048	-2.351%
2026-05-08	24.7000	24.7200	24.6900	24.7000	+0.162%	117,470	-2.470%
2026-05-07	24.7200	24.7200	24.6500	24.6600	-0.122%	232,676	-2.311%
2026-05-06	24.7000	24.7000	24.6804	24.6900	+0.203%	132,085	-2.430%
2026-05-05	24.6400	24.6599	24.6300	24.6400	+0.041%	191,165	-2.232%
2026-05-04	24.6500	24.6600	24.5901	24.6300	-0.122%	132,239	-2.192%
2026-05-01	24.6600	24.6850	24.6450	24.6600	-0.364%	127,091	-2.311%
2026-04-30	24.7300	24.7500	24.7200	24.7500	+0.202%	121,774	-2.667%
2026-04-29	24.7500	24.7500	24.6950	24.7000	-0.242%	106,129	-2.470%
2026-04-28	24.7600	24.7600	24.7401	24.7600	-0.040%	99,342	-2.706%
2026-04-27	24.7900	24.7900	24.7625	24.7700	-0.040%	127,955	-2.745%
2026-04-24	24.7700	24.8000	24.7600	24.7800	+0.061%	191,124	-2.785%
2026-04-23	24.7700	24.7900	24.7450	24.7650	-0.061%	126,355	-2.726%
2026-04-22	24.7800	24.7995	24.7721	24.7800	+0.040%	207,184	-2.785%
2026-04-21	24.7800	24.8000	24.7650	24.7700	-0.161%	116,532	-2.745%
2026-04-20	24.8200	24.8200	24.7920	24.8100	-0.020%	124,609	-2.902%
2026-04-17	24.8200	24.8400	24.8100	24.8150	+0.222%	115,637	-2.922%
2026-04-16	24.8000	24.8000	24.7500	24.7600	-0.061%	187,726	-2.706%
2026-04-15	24.7500	24.7800	24.7500	24.7750	-0.061%	84,161	-2.765%
2026-04-14	24.7500	24.7900	24.7500	24.7900	+0.162%	211,316	-2.824%
2026-04-13	24.7100	24.7550	24.7100	24.7500	+0.121%	385,821	-2.667%
2026-04-10	24.7600	24.7600	24.7150	24.7200	-0.081%	86,628	-2.549%
2026-04-09	24.7200	24.7600	24.7001	24.7400	+0.081%	96,918	-2.627%
2026-04-08	24.7700	24.7700	24.7128	24.7200	+0.162%	121,154	-2.549%
2026-04-07	24.6600	24.6900	24.6222	24.6800	+0.081%	213,040	-2.391%
2026-04-06	24.6500	24.6774	24.6500	24.6600	-0.081%	133,523	-2.311%
2026-04-02	24.6300	24.6950	24.6300	24.6800	+0.162%	105,215	-2.391%
2026-04-01	24.6300	24.6600	24.6300	24.6400	-0.344%	165,373	-2.232%
2026-03-31	24.7100	24.7467	24.7000	24.7250	+0.255%	169,082	-2.568%
2026-03-30	24.6800	24.6900	24.6600	24.6620	+0.171%	88,532	-2.319%
2026-03-27	24.5900	24.6250	24.5802	24.6200	+0.122%	176,696	-2.153%
2026-03-26	24.6400	24.6599	24.5850	24.5900	-0.344%	313,663	-2.033%
2026-03-25	24.7000	24.7000	24.6632	24.6750	+0.101%	79,684	-2.371%
2026-03-24	24.6300	24.6750	24.6214	24.6500	-0.081%	121,802	-2.272%
2026-03-23	24.6400	24.7002	24.6350	24.6700	+0.162%	149,150	-2.351%
2026-03-20	24.6600	24.6650	24.6200	24.6300	-0.364%	213,319	-2.192%
2026-03-19	24.6400	24.7300	24.6000	24.7200	+0.122%	179,211	-2.549%
2026-03-18	24.7300	24.7500	24.6850	24.6900	-0.242%	240,917	-2.430%
2026-03-17	24.7400	24.7600	24.7300	24.7500	+0.142%	175,485	-2.667%
2026-03-16	24.7200	24.7350	24.7016	24.7150	+0.142%	77,693	-2.529%
2026-03-13	24.7300	24.7400	24.6700	24.6800	-0.081%	111,759	-2.391%
2026-03-12	24.7700	24.7700	24.6800	24.7000	-0.363%	271,676	-2.470%
2026-03-11	24.8300	24.8300	24.7800	24.7900	-0.201%	80,633	-2.824%
2026-03-10	24.8700	24.8800	24.8350	24.8400	-0.080%	111,166	-3.019%
2026-03-09	24.8200	24.8700	24.8100	24.8600	+0.081%	136,155	-3.097%
2026-03-06	24.8000	24.8700	24.8000	24.8400	-0.040%	234,300	-3.019%
2026-03-05	24.8500	24.8600	24.8400	24.8500	-0.161%	314,108	-3.058%
2026-03-04	24.9000	24.9000	24.8800	24.8900	-0.040%	175,856	-3.214%
2026-03-03	24.8300	24.9015	24.8200	24.9000	+0.040%	216,643	-3.253%
2026-03-02	24.9100	24.9100	24.8800	24.8900	-0.639%	207,304	-3.214%
2026-02-27	25.0500	25.0500	25.0310	25.0500	+0.120%	255,774	-3.832%
2026-02-26	25.0000	25.0200	25.0000	25.0200	+0.040%	275,549	-3.717%
2026-02-25	25.0100	25.0177	25.0000	25.0100	-0.020%	136,205	-3.679%
2026-02-24	25.0100	25.0200	25.0000	25.0150	-0.060%	200,183	-3.698%
2026-02-23	25.0100	25.0300	25.0001	25.0300	+0.080%	236,422	-3.755%
2026-02-20	24.9800	25.0100	24.9800	25.0100	+0.080%	205,088	-3.679%
2026-02-19	24.9700	24.9900	24.9700	24.9900	0.000%	179,418	-3.601%
2026-02-18	24.9800	24.9900	24.9800	24.9900	+0.040%	210,232	-3.601%
2026-02-17	24.9900	24.9900	24.9800	24.9800	-0.040%	188,978	-3.563%
2026-02-13	24.9900	24.9900	24.9800	24.9900	+0.120%	163,042	-3.601%
2026-02-12	24.9300	24.9700	24.9300	24.9600	+0.161%	208,589	-3.486%
2026-02-11	24.9100	24.9399	24.9100	24.9200	-0.080%	362,372	-3.331%
2026-02-10	24.9400	24.9600	24.9400	24.9400	+0.060%	457,670	-3.408%
2026-02-09	24.9100	24.9300	24.9100	24.9250	+0.020%	167,348	-3.350%
2026-02-06	24.9200	24.9300	24.9000	24.9200	-0.040%	337,062	-3.331%
2026-02-05	24.9000	24.9300	24.8850	24.9300	+0.241%	334,132	-3.369%
2026-02-04	24.8600	24.8700	24.8500	24.8700	0.000%	191,980	-3.136%
2026-02-03	24.8600	24.8700	24.8500	24.8700	0.000%	149,740	-3.136%
2026-02-02	24.8800	24.8800	24.8600	24.8700	-0.440%	462,746	-3.136%
2026-01-30	24.9600	24.9900	24.9600	24.9800	+0.072%	260,694	-3.563%
2026-01-29	24.9600	24.9700	24.9450	24.9620	+0.068%	274,917	-3.493%
2026-01-28	24.9500	24.9581	24.9400	24.9450	-0.020%	101,300	-3.428%
2026-01-27	24.9400	24.9500	24.9350	24.9500	+0.080%	402,181	-3.447%
2026-01-26	24.9400	24.9400	24.9300	24.9300	0.000%	196,497	-3.369%
2026-01-23	24.9400	24.9400	24.9100	24.9300	+0.040%	151,553	-3.369%
2026-01-22	24.9200	24.9200	24.9100	24.9200	+0.040%	197,277	-3.331%
2026-01-21	24.9100	24.9200	24.9000	24.9100	+0.080%	168,389	-3.292%
2026-01-20	24.8900	24.9000	24.8801	24.8900	-0.060%	243,634	-3.214%
2026-01-16	24.9200	24.9200	24.9000	24.9050	+0.020%	234,756	-3.272%
2026-01-15	24.9200	24.9274	24.9000	24.9000	-0.120%	203,285	-3.253%
2026-01-14	24.9200	24.9400	24.9200	24.9300	0.000%	178,847	-3.369%
2026-01-13	24.9100	24.9300	24.9003	24.9300	+0.161%	335,075	-3.369%
2026-01-12	24.8900	24.9000	24.8810	24.8900	0.000%	248,107	-3.214%
2026-01-09	24.9000	24.9199	24.8900	24.8900	-0.040%	616,707	-3.214%
2026-01-08	24.9000	24.9100	24.8901	24.9000	-0.040%	386,222	-3.253%
2026-01-07	24.9200	24.9300	24.9100	24.9100	-0.040%	249,774	-3.292%
2026-01-06	24.9200	24.9200	24.9000	24.9200	0.000%	160,547	-3.331%
2026-01-05	24.9200	24.9200	24.9007	24.9200	+0.121%	219,869	-3.331%
2026-01-02	24.9000	24.9000	24.8800	24.8900	-0.040%	100,580	-3.214%
2025-12-31	24.9000	24.9100	24.8850	24.9000	-0.080%	131,615	-3.253%
2025-12-30	24.8900	24.9200	24.8900	24.9200	+0.060%	194,069	-3.331%
2025-12-29	24.9000	24.9100	24.8900	24.9050	+0.020%	281,713	-3.272%
2025-12-26	24.9000	24.9000	24.8700	24.9000	+0.121%	207,646	-3.253%
2025-12-24	24.8600	24.8700	24.8500	24.8700	+0.121%	78,137	-3.136%
2025-12-23	24.8200	24.8400	24.8100	24.8400	-0.040%	168,968	-3.019%
2025-12-22	24.8500	24.8500	24.8301	24.8500	-0.040%	240,005	-3.058%
2025-12-19	24.8800	24.8800	24.8400	24.8600	-0.361%	199,490	-3.097%
2025-12-18	24.9600	24.9600	24.9300	24.9500	+0.120%	174,865	-3.447%
2025-12-17	24.9100	24.9200	24.9000	24.9200	+0.020%	155,118	-3.331%
2025-12-16	24.9000	24.9200	24.8900	24.9150	+0.060%	282,985	-3.311%
2025-12-15	24.9000	24.9100	24.8800	24.9000	+0.080%	369,360	-3.253%
2025-12-12	24.8800	24.8877	24.8700	24.8800	-0.080%	109,450	-3.175%
2025-12-11	24.9000	24.9158	24.8900	24.9000	+0.040%	109,331	-3.253%
2025-12-10	24.8400	24.9000	24.8201	24.8900	+0.201%	165,097	-3.214%
2025-12-09	24.8700	24.8700	24.8300	24.8400	-0.080%	115,551	-3.019%
2025-12-08	24.8700	24.8700	24.8400	24.8600	-0.040%	139,814	-3.097%
2025-12-05	24.8900	24.8900	24.8642	24.8700	-0.080%	317,469	-3.136%
2025-12-04	24.8900	24.8900	24.8700	24.8900	-0.080%	216,035	-3.214%
2025-12-03	24.8800	24.9100	24.8800	24.9100	+0.121%	169,948	-3.292%
2025-12-02	24.8600	24.8800	24.8600	24.8800	+0.040%	180,066	-3.175%
2025-12-01	24.8600	24.8700	24.8501	24.8700	-0.460%	125,504	-3.136%
2025-11-28	24.9900	24.9900	24.9650	24.9850	+0.020%	157,754	-3.582%
2025-11-26	24.9700	24.9900	24.9600	24.9800	0.000%	138,421	-3.563%
2025-11-25	24.9500	24.9900	24.9424	24.9800	+0.180%	276,278	-3.563%
2025-11-24	24.9300	24.9400	24.9200	24.9350	+0.020%	94,208	-3.389%
2025-11-21	24.9200	24.9350	24.9000	24.9300	+0.161%	151,719	-3.369%
2025-11-20	24.9000	24.9000	24.8742	24.8900	+0.080%	207,378	-3.214%
2025-11-19	24.8900	24.8900	24.8600	24.8700	0.000%	158,312	-3.136%
2025-11-18	24.9100	24.9100	24.8600	24.8700	+0.040%	108,876	-3.136%
2025-11-17	24.8600	24.8600	24.8500	24.8600	+0.081%	100,704	-3.097%
2025-11-14	24.8700	24.8799	24.8400	24.8400	-0.080%	145,443	-3.019%
2025-11-13	24.8600	24.8699	24.8500	24.8600	-0.080%	152,713	-3.097%
2025-11-12	24.9000	24.9000	24.8600	24.8800	-0.061%	258,784	-3.175%
2025-11-11	24.8900	24.9000	24.8742	24.8952	+0.101%	41,447	-3.234%
2025-11-10	24.8700	24.8700	24.8600	24.8700	+0.020%	154,939	-3.136%
2025-11-07	24.8500	24.8799	24.8400	24.8650	+0.060%	153,411	-3.117%
2025-11-06	24.8500	24.8500	24.8400	24.8500	+0.202%	150,995	-3.058%
2025-11-05	24.8400	24.8400	24.8000	24.8000	-0.181%	268,433	-2.863%
2025-11-04	24.8200	24.8600	24.8200	24.8450	+0.060%	186,867	-3.039%
2025-11-03	24.8400	24.8400	24.8101	24.8300	-0.401%	122,780	-2.980%
2025-10-31	24.9500	24.9599	24.9300	24.9300	-0.040%	179,579	-3.369%
2025-10-30	24.9300	24.9590	24.9200	24.9400	-0.080%	459,871	-3.408%
2025-10-29	25.0000	25.0200	24.9500	24.9600	-0.240%	243,883	-3.486%
2025-10-28	25.0100	25.0200	24.9900	25.0200	+0.040%	177,788	-3.717%
2025-10-27	25.0100	25.0100	24.9900	25.0100	0.000%	152,243	-3.679%
2025-10-24	25.0100	25.0199	25.0000	25.0100	+0.080%	154,381	-3.679%
2025-10-23	25.0000	25.0000	24.9900	24.9900	-0.040%	117,288	-3.601%
2025-10-22	25.0000	25.0000	24.9900	25.0000	+0.020%	388,370	-3.640%
2025-10-21	25.0100	25.0100	24.9911	24.9950	-0.020%	325,888	-3.621%
2025-10-20	24.9900	25.0000	24.9800	25.0000	+0.080%	133,816	-3.640%
2025-10-17	24.9900	24.9900	24.9700	24.9800	-0.080%	230,549	-3.563%
2025-10-16	24.9600	25.0000	24.9500	25.0000	+0.180%	104,267	-3.640%
2025-10-15	24.9700	24.9800	24.9401	24.9550	0.000%	169,839	-3.466%
2025-10-14	24.9200	24.9600	24.9000	24.9550	+0.120%	211,457	-3.466%
2025-10-13	24.9000	24.9300	24.9000	24.9250	+0.133%	65,952	-3.350%
2025-10-10	24.9100	24.9100	24.8900	24.8920	+0.088%	152,943	-3.222%
2025-10-09	24.9000	24.9000	24.8700	24.8700	-0.040%	73,482	-3.136%
2025-10-08	24.9200	24.9200	24.8800	24.8800	-0.080%	80,906	-3.175%
2025-10-07	24.9100	24.9100	24.8800	24.9000	+0.040%	156,961	-3.253%
2025-10-06	24.8900	24.9000	24.8800	24.8900	-0.040%	87,490	-3.214%
2025-10-03	24.9100	24.9150	24.8900	24.9000	-0.080%	267,727	-3.253%
2025-10-02	24.9000	24.9200	24.8900	24.9200	+0.040%	101,403	-3.331%
2025-10-01	24.9000	24.9100	24.8800	24.9100	-0.140%	65,406	-3.292%
2025-09-30	24.9400	24.9600	24.9400	24.9450	+0.040%	105,984	-3.428%
2025-09-29	24.9300	24.9400	24.9216	24.9350	+0.060%	88,439	-3.389%
2025-09-26	24.9000	24.9200	24.9000	24.9200	+0.080%	105,642	-3.331%
2025-09-25	24.9100	24.9100	24.8800	24.9000	-0.160%	66,172	-3.253%
2025-09-24	24.9500	24.9500	24.9100	24.9400	-0.120%	143,829	-3.408%
2025-09-23	24.9600	24.9700	24.9500	24.9700	+0.078%	148,662	-3.524%
2025-09-22	24.9600	24.9700	24.9500	24.9505	-0.098%	150,777	-3.449%
2025-09-19	24.9600	24.9800	24.9500	24.9750	+0.080%	100,999	-3.544%
2025-09-18	24.9400	24.9600	24.9300	24.9550	+0.020%	115,687	-3.466%
2025-09-17	24.9900	25.0091	24.9442	24.9500	-0.120%	310,917	-3.447%
2025-09-16	24.9900	24.9900	24.9700	24.9800	+0.040%	108,358	-3.563%
2025-09-15	24.9800	24.9800	24.9500	24.9700	+0.080%	164,488	-3.524%
2025-09-12	24.9500	24.9568	24.9300	24.9500	-0.020%	89,292	-3.447%
2025-09-11	24.9600	24.9700	24.9500	24.9550	+0.080%	93,391	-3.466%
2025-09-10	24.9500	24.9500	24.9300	24.9350	+0.020%	197,509	-3.389%
2025-09-09	24.9500	24.9500	24.9182	24.9300	0.000%	110,049	-3.369%
2025-09-08	24.9600	24.9600	24.9300	24.9300	-0.040%	295,283	-3.369%
2025-09-05	24.9700	24.9700	24.9300	24.9400	+0.161%	184,429	-3.408%
2025-09-04	24.8800	24.9000	24.8700	24.9000	+0.201%	78,708	-3.253%
2025-09-03	24.8100	24.8600	24.8100	24.8500	+0.121%	116,240	-3.058%
2025-09-02	24.8000	24.8200	24.7900	24.8200	-0.401%	205,485	-2.941%
2025-08-29	24.9200	24.9250	24.9028	24.9200	+0.020%	95,991	-3.331%
2025-08-28	24.9000	24.9200	24.9000	24.9150	-0.020%	74,701	-3.311%
2025-08-27	24.8900	24.9200	24.8801	24.9200	+0.080%	173,586	-3.331%
2025-08-26	24.8900	24.9000	24.8750	24.9000	+0.121%	97,137	-3.253%
2025-08-25	24.8800	24.8800	24.8611	24.8700	-0.100%	93,556	-3.136%
2025-08-22	24.8300	24.8999	24.8215	24.8950	+0.343%	154,442	-3.234%
2025-08-21	24.8300	24.8300	24.8000	24.8100	-0.121%	115,294	-2.902%
2025-08-20	24.8400	24.8600	24.8300	24.8400	+0.008%	99,262	-3.019%
2025-08-19	24.8400	24.8500	24.8300	24.8380	+0.032%	604,818	-3.012%
2025-08-18	24.8500	24.8500	24.8200	24.8300	-0.040%	71,143	-2.980%
2025-08-15	24.8500	24.8500	24.8300	24.8400	+0.040%	90,252	-3.019%
2025-08-14	24.8400	24.8400	24.8200	24.8300	-0.161%	73,392	-2.980%
2025-08-13	24.8600	24.8700	24.8500	24.8700	+0.201%	149,897	-3.136%
2025-08-12	24.8000	24.8200	24.7900	24.8200	+0.121%	109,435	-2.941%
2025-08-11	24.7900	24.8000	24.7701	24.7900	+0.040%	68,546	-2.824%
2025-08-08	24.8000	24.8000	24.7750	24.7800	-0.081%	133,204	-2.785%
2025-08-07	24.8100	24.8200	24.7900	24.8000	-0.040%	203,798	-2.863%
2025-08-06	24.7900	24.8100	24.7400	24.8100	+0.081%	126,699	-2.902%
2025-08-05	24.7700	24.8000	24.7700	24.7900	-0.048%	195,248	-2.824%
2025-08-04	24.7900	24.8050	24.7800	24.8019	+0.008%	92,210	-2.870%
2025-08-01	24.7600	24.8000	24.7400	24.8000	+0.162%	156,959	-2.863%
2025-07-31	24.7700	24.7800	24.7550	24.7600	+0.020%	225,961	-2.706%
2025-07-30	24.7600	24.8000	24.7500	24.7550	-0.061%	172,881	-2.686%
2025-07-29	24.7500	24.7800	24.7500	24.7700	+0.081%	96,691	-2.745%
2025-07-28	24.7600	24.7600	24.7401	24.7500	-0.061%	103,196	-2.667%
2025-07-25	24.7600	24.7700	24.7410	24.7650	+0.101%	213,662	-2.726%
2025-07-24	24.7400	24.7500	24.7248	24.7400	-0.040%	148,904	-2.627%
2025-07-23	24.7700	24.7700	24.7400	24.7500	-0.121%	254,169	-2.667%
2025-07-22	24.7500	24.7800	24.7500	24.7800	+0.081%	103,871	-2.785%
2025-07-21	24.7500	24.7700	24.7500	24.7600	+0.121%	119,802	-2.706%
2025-07-18	24.7400	24.7400	24.7200	24.7300	+0.081%	75,521	-2.588%
2025-07-17	24.6800	24.7100	24.6800	24.7100	+0.081%	62,223	-2.509%
2025-07-16	24.6600	24.6988	24.6600	24.6900	+0.162%	101,952	-2.430%
2025-07-15	24.6800	24.6800	24.6400	24.6500	-0.081%	102,241	-2.272%
2025-07-14	24.6700	24.6899	24.6700	24.6700	-0.041%	134,234	-2.351%
2025-07-11	24.6800	24.6800	24.6619	24.6800	-0.081%	84,338	-2.391%
2025-07-10	24.7000	24.7000	24.6800	24.7000	0.000%	89,564	-2.470%
2025-07-09	24.6900	24.7000	24.6601	24.7000	+0.162%	115,344	-2.470%
2025-07-08	24.6600	24.6600	24.6300	24.6600	-0.081%	136,037	-2.311%
2025-07-07	24.6800	24.6900	24.6650	24.6800	-0.041%	181,180	-2.391%
2025-07-03	24.7000	24.7100	24.6900	24.6900	-0.121%	47,039	-2.430%
2025-07-02	24.7100	24.7300	24.7019	24.7200	+0.040%	132,129	-2.549%
2025-07-01	24.7200	24.7300	24.6950	24.7100	-0.403%	107,022	-2.509%
2025-06-30	24.8200	24.8200	24.8000	24.8100	+0.121%	72,354	-2.902%
2025-06-27	24.7900	24.8081	24.7700	24.7800	-0.040%	93,001	-2.785%
2025-06-26	24.7600	24.7900	24.7600	24.7900	+0.202%	90,997	-2.824%
2025-06-25	24.7400	24.7599	24.7300	24.7400	-0.081%	133,171	-2.627%
2025-06-24	24.7000	24.7600	24.7000	24.7600	+0.202%	101,571	-2.706%
2025-06-23	24.7000	24.7300	24.6900	24.7100	+0.203%	59,227	-2.509%
2025-06-20	24.6300	24.6800	24.6300	24.6600	+0.041%	69,971	-2.311%
2025-06-18	24.6500	24.6600	24.6300	24.6500	+0.081%	105,531	-2.272%
2025-06-17	24.6200	24.6300	24.6110	24.6300	+0.041%	51,675	-2.192%
2025-06-16	24.6300	24.6391	24.6100	24.6200	+0.061%	79,793	-2.153%
2025-06-13	24.6200	24.6300	24.5900	24.6050	-0.183%	86,720	-2.093%
2025-06-12	24.6500	24.6500	24.6300	24.6500	+0.122%	53,763	-2.272%
2025-06-11	24.6200	24.6200	24.6000	24.6200	+0.204%	131,578	-2.153%
2025-06-10	24.5800	24.5871	24.5600	24.5700	+0.020%	85,306	-1.954%
2025-06-09	24.5400	24.5700	24.5400	24.5650	+0.102%	92,833	-1.934%
2025-06-06	24.5500	24.5600	24.5300	24.5400	-0.163%	153,078	-1.834%
2025-06-05	24.6200	24.6350	24.5800	24.5800	-0.203%	100,341	-1.993%
2025-06-04	24.6200	24.6400	24.6000	24.6300	+0.203%	508,700	-2.192%
2025-06-03	24.5800	24.6000	24.5700	24.5800	-0.020%	128,925	-1.993%
2025-06-02	24.5800	24.5852	24.5600	24.5850	-0.385%	107,913	-2.013%
2025-05-30	24.6700	24.6850	24.6400	24.6800	+0.162%	67,763	-2.391%
2025-05-29	24.6500	24.6600	24.6400	24.6400	+0.122%	77,702	-2.232%
2025-05-28	24.6200	24.6265	24.6000	24.6100	-0.081%	127,972	-2.113%
2025-05-27	24.6200	24.6400	24.5900	24.6300	+0.163%	200,337	-2.192%
2025-05-23	24.6300	24.6300	24.5800	24.5900	+0.041%	52,351	-2.033%
2025-05-22	24.5600	24.5950	24.5500	24.5800	+0.081%	239,703	-1.993%
2025-05-21	24.5900	24.5900	24.5410	24.5600	-0.203%	70,178	-1.914%
2025-05-20	24.6200	24.6265	24.5860	24.6100	0.000%	112,012	-2.113%
2025-05-19	24.5500	24.6200	24.5500	24.6100	+0.081%	85,900	-2.113%
2025-05-16	24.6200	24.6300	24.5800	24.5900	+0.041%	150,091	-2.033%
2025-05-15	24.5300	24.5850	24.5300	24.5800	+0.327%	91,973	-1.993%
2025-05-14	24.5300	24.5482	24.5000	24.5000	-0.204%	241,277	-1.673%
2025-05-13	24.5300	24.5500	24.5202	24.5500	+0.122%	96,661	-1.874%
2025-05-12	24.5000	24.5300	24.4900	24.5200	-0.081%	82,112	-1.754%
2025-05-09	24.5700	24.5800	24.5399	24.5400	+0.041%	46,802	-1.834%
2025-05-08	24.5900	24.5900	24.5300	24.5300	-0.244%	100,592	-1.794%
2025-05-07	24.5900	24.6000	24.5600	24.5900	+0.041%	61,976	-2.033%
2025-05-06	24.5600	24.5800	24.5414	24.5800	+0.081%	73,675	-1.993%
2025-05-05	24.5500	24.5600	24.5200	24.5600	+0.081%	59,254	-1.914%
2025-05-02	24.5800	24.5800	24.5200	24.5400	-0.163%	67,384	-1.834%
2025-05-01	24.6600	24.6600	24.5700	24.5800	-0.486%	160,941	-1.993%
2025-04-30	24.7200	24.7300	24.6919	24.7000	-0.081%	96,042	-2.470%
2025-04-29	24.6800	24.7200	24.6800	24.7200	+0.122%	118,528	-2.549%
2025-04-28	24.6400	24.6950	24.6400	24.6900	+0.203%	86,556	-2.430%
2025-04-25	24.6200	24.6500	24.6050	24.6400	+0.163%	45,382	-2.232%
2025-04-24	24.5600	24.6100	24.5500	24.6000	+0.408%	69,089	-2.073%
2025-04-23	24.5500	24.5800	24.4936	24.5000	0.000%	84,719	-1.673%
2025-04-22	24.5400	24.5463	24.4964	24.5000	-0.041%	94,280	-1.673%
2025-04-21	24.5400	24.5800	24.5100	24.5100	-0.122%	141,178	-1.714%
2025-04-17	24.5400	24.5600	24.5300	24.5400	+0.163%	145,305	-1.834%
2025-04-16	24.5000	24.5200	24.4600	24.5000	+0.204%	114,995	-1.673%
2025-04-15	24.4300	24.4853	24.4300	24.4500	+0.082%	119,875	-1.472%
2025-04-14	24.4000	24.4400	24.3700	24.4300	+0.452%	264,955	-1.392%

.dark-mode .Sy6r1n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sy6r1n{ color: #333333; background-color: white; border: 2px solid #333333; }SCHJSchwab 1-5 Year Corporate Bond ETFstock NYSE ETF

SCHJ
Schwab 1-5 Year Corporate Bond ETF
stock NYSE ETF