ARCX
Datos históricos de Schwab Short-Term U.S. Treasury ETF
Schwab Short-Term U.S. Treasury ETF · SCHO
$23.86
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:43 UTC
- Variación en el periodo
- −2.17%
- Máximo
- US$24.46
- 16 de octubre de 2025
- Mínimo
- US$23.79
- 1 de octubre de 2026
- Volumen medio diario
- 3.78 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 23.85 | 23.86 | 23.85 | 23.86 | −0.04% | 3.06 M |
| 8 oct 2026 | 23.84 | 23.87 | 23.83 | 23.87 | +0.08% | 4.9 M |
| 7 oct 2026 | 23.83 | 23.86 | 23.83 | 23.85 | 0.00% | 4.35 M |
| 6 oct 2026 | 23.84 | 23.85 | 23.83 | 23.85 | +0.08% | 5.43 M |
| 5 oct 2026 | 23.82 | 23.83 | 23.81 | 23.83 | +0.04% | 4.05 M |
| 2 oct 2026 | 23.85 | 23.86 | 23.81 | 23.82 | −0.08% | 4.5 M |
| 1 oct 2026 | 23.80 | 23.85 | 23.79 | 23.84 | −0.08% | 5 M |
| 30 sep 2026 | 23.88 | 23.89 | 23.86 | 23.86 | 0.00% | 3.5 M |
| 29 sep 2026 | 23.85 | 23.87 | 23.84 | 23.86 | +0.04% | 3.18 M |
| 28 sep 2026 | 23.85 | 23.86 | 23.83 | 23.85 | −0.13% | 4.24 M |
| 25 sep 2026 | 23.85 | 23.88 | 23.85 | 23.88 | +0.17% | 2.95 M |
| 24 sep 2026 | 23.86 | 23.87 | 23.84 | 23.84 | −0.04% | 4.93 M |
| 23 sep 2026 | 23.89 | 23.90 | 23.82 | 23.85 | −0.21% | 3.9 M |
| 22 sep 2026 | 23.91 | 23.91 | 23.89 | 23.90 | 0.00% | 3.73 M |
| 21 sep 2026 | 23.90 | 23.91 | 23.89 | 23.90 | +0.04% | 4.11 M |
| 18 sep 2026 | 23.90 | 23.90 | 23.88 | 23.89 | −0.08% | 3.18 M |
| 17 sep 2026 | 23.91 | 23.92 | 23.90 | 23.91 | +0.13% | 2.77 M |
| 16 sep 2026 | 23.92 | 23.94 | 23.88 | 23.88 | −0.13% | 4.46 M |
| 15 sep 2026 | 23.91 | 23.92 | 23.90 | 23.91 | −0.04% | 4.07 M |
| 14 sep 2026 | 23.92 | 23.93 | 23.90 | 23.92 | 0.00% | 4.25 M |
| 11 sep 2026 | 23.94 | 23.95 | 23.91 | 23.92 | −0.04% | 5.33 M |
| 10 sep 2026 | 23.97 | 23.97 | 23.93 | 23.93 | −0.29% | 8.28 M |
| 9 sep 2026 | 24.00 | 24.01 | 23.99 | 24.00 | −0.04% | 2.75 M |
| 8 sep 2026 | 24.02 | 24.02 | 24.00 | 24.01 | −0.04% | 3.54 M |
| 4 sep 2026 | 24.01 | 24.02 | 24.00 | 24.02 | +0.04% | 2.9 M |
| 3 sep 2026 | 24.02 | 24.03 | 24.01 | 24.01 | +0.08% | 5.73 M |
| 2 sep 2026 | 24.00 | 24.00 | 23.99 | 23.99 | 0.00% | 5.17 M |
| 1 sep 2026 | 24.00 | 24.00 | 23.98 | 23.99 | −0.33% | 4.77 M |
| 31 ago 2026 | 24.07 | 24.07 | 24.06 | 24.07 | 0.00% | 8.55 M |
| 28 ago 2026 | 24.10 | 24.12 | 24.05 | 24.07 | −0.17% | 11.34 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.