AMEX · SCHZ

Schwab U.S. Aggregate Bond ETF

Financial Services · Asset Management - Bonds

$22.55

Down-$0.02 (-0.09%)

Updated Nov 8, 2026, 2:59 PM

SID Score

5.5/10

Composite research score

Smart Money

54/100

Neutral

Price performance · SCHZ

SCHZ price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

SCHZ OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$22.55	$22.60	$22.5192	$22.55	2.37M
Nov 5, 2026	$22.47	$22.5885	$22.47	$22.57	2.8M
Nov 4, 2026	$22.46	$22.52	$22.39	$22.52	2.35M
Nov 3, 2026	$22.44	$22.62	$22.30	$22.42	2.55M
Nov 2, 2026	$22.46	$22.62	$22.44	$22.46	3.53M
Oct 30, 2026	$22.53	$22.56	$22.46	$22.53	6.4M
Oct 29, 2026	$22.45	$22.53	$22.32	$22.48	1.61M
Oct 28, 2026	$22.47	$22.48	$22.3901	$22.43	2.01M
Oct 27, 2026	$22.44	$22.47	$22.41	$22.45	2.43M
Oct 26, 2026	$22.44	$22.53	$22.3972	$22.45	5.46M
Oct 23, 2026	$22.44	$22.48	$22.4101	$22.42	1.61M
Oct 22, 2026	$22.36	$22.55	$22.32	$22.46	1.68M
Oct 21, 2026	$22.30	$22.33	$22.2225	$22.27	2.29M
Oct 20, 2026	$22.27	$22.34	$22.24	$22.27	2.33M
Oct 19, 2026	$22.27	$22.34	$22.21	$22.23	2.23M
Oct 16, 2026	$22.28	$22.34	$22.2501	$22.29	2.27M
Oct 15, 2026	$22.34	$22.50	$22.2701	$22.28	1.71M
Oct 14, 2026	$22.04	$22.1899	$22.00	$22.16	2.69M
Oct 13, 2026	$22.15	$22.18	$22.1101	$22.15	5.39M
Oct 12, 2026	$22.09	$22.13	$22.06	$22.13	2.33M