Stock listing
NYSE Arca:SCHZ Schwab US Aggregate Bond ETF Stock
Follow Schwab US Aggregate Bond ETF into a list and get an email when it puts out news.
Share price · AMEX:SCHZ
$22.46 USD -0.07 (-0.3%)
Close on Nov 2, 2026
- Day range
- $22.44 – $22.62 USDNov 2, 2026
- Volume
- 3.53M sharesNov 2, 2026
- 52-week range
- $21.92 – $23.73 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $58.71M USDMedian day 2.20M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:SCHZ · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $22.46 | -0.07 | -0.3% | $22.46 | $22.62 | $22.44 | 3,531,310 | |
| $22.53 | +0.05 | +0.2% | $22.53 | $22.56 | $22.46 | 6,398,000 | |
| $22.48 | +0.05 | +0.2% | $22.45 | $22.53 | $22.32 | 1,612,300 | |
| $22.43 | -0.02 | -0.1% | $22.47 | $22.48 | $22.39 | 2,011,800 | |
| $22.45 | 0.00 | 0.0% | $22.44 | $22.47 | $22.41 | 2,426,500 | |
| $22.45 | +0.03 | +0.1% | $22.44 | $22.53 | $22.40 | 5,458,800 | |
| $22.42 | -0.04 | -0.2% | $22.44 | $22.48 | $22.41 | 1,613,900 | |
| $22.46 | +0.19 | +0.9% | $22.36 | $22.55 | $22.32 | 1,676,700 | |
| $22.27 | 0.00 | 0.0% | $22.30 | $22.33 | $22.22 | 2,291,100 | |
| $22.27 | +0.04 | +0.2% | $22.27 | $22.34 | $22.24 | 2,324,000 | |
| $22.23 | -0.06 | -0.3% | $22.27 | $22.34 | $22.21 | 2,225,800 | |
| $22.29 | +0.01 | 0.0% | $22.28 | $22.34 | $22.25 | 2,265,900 | |
| $22.28 | +0.12 | +0.5% | $22.34 | $22.50 | $22.27 | 1,707,900 | |
| $22.16 | +0.01 | 0.0% | $22.04 | $22.19 | $22.00 | 2,694,900 | |
| $22.15 | +0.02 | +0.1% | $22.15 | $22.18 | $22.11 | 5,393,600 | |
| $22.13 | +0.01 | 0.0% | $22.09 | $22.13 | $22.06 | 2,330,100 | |
| $22.12 | +0.02 | +0.1% | $22.08 | $22.13 | $22.06 | 2,197,200 | |
| $22.10 | +0.07 | +0.3% | $22.01 | $22.12 | $22.00 | 2,996,800 | |
| $22.03 | -0.02 | -0.1% | $21.94 | $22.06 | $21.92 | 3,002,000 | |
| $22.05 | +0.06 | +0.3% | $22.01 | $22.07 | $21.99 | 2,239,200 | |
| $21.99 | -0.04 | -0.2% | $21.99 | $22.03 | $21.95 | 2,412,200 | |
| $22.03 | -0.04 | -0.2% | $22.12 | $22.20 | $21.99 | 4,807,500 | |
| $22.07 | -0.03 | -0.1% | $21.95 | $22.10 | $21.93 | 3,138,000 | |
| $22.10 | -0.01 | 0.0% | $22.14 | $22.20 | $22.05 | 4,990,600 | |
| $22.11 | -0.02 | -0.1% | $22.12 | $22.13 | $22.04 | 2,620,600 | |
| $22.13 | -0.12 | -0.5% | $22.14 | $22.16 | $22.08 | 3,128,800 | |
| $22.25 | +0.06 | +0.3% | $22.21 | $22.25 | $22.15 | 7,123,488 | |
| $22.19 | -0.11 | -0.5% | $22.31 | $22.33 | $22.18 | 3,556,315 | |
| $22.30 | -0.19 | -0.8% | $22.45 | $22.51 | $22.26 | 4,405,229 | |
| $22.49 | +0.01 | 0.0% | $22.50 | $22.51 | $22.45 | 9,267,249 | |
| $22.48 | +0.06 | +0.3% | $22.48 | $22.50 | $22.45 | 1,568,779 | |
| $22.42 | -0.09 | -0.4% | $22.45 | $22.55 | $22.41 | 2,239,760 | |
| $22.51 | +0.12 | +0.5% | $22.48 | $22.51 | $22.46 | 2,167,959 | |
| $22.39 | -0.02 | -0.1% | $22.44 | $22.50 | $22.38 | 1,624,990 | |
| $22.41 | -0.01 | 0.0% | $22.39 | $22.41 | $22.38 | 2,878,671 | |
| $22.42 | 0.00 | 0.0% | $22.40 | $22.47 | $22.37 | 1,849,026 | |
| $22.42 | -0.03 | -0.1% | $22.49 | $22.52 | $22.41 | 3,258,519 | |
| $22.45 | -0.16 | -0.7% | $22.50 | $22.56 | $22.45 | 2,898,701 | |
| $22.61 | -0.03 | -0.1% | $22.63 | $22.68 | $22.58 | 1,896,255 | |
| $22.64 | -0.03 | -0.1% | $22.67 | $22.70 | $22.63 | 1,982,761 | |
| $22.67 | +0.01 | 0.0% | $22.67 | $22.70 | $22.66 | 1,562,628 | |
| $22.66 | +0.03 | +0.1% | $22.68 | $22.75 | $22.65 | 1,829,374 | |
| $22.63 | +0.01 | 0.0% | $22.63 | $22.73 | $22.60 | 1,817,674 | |
| $22.62 | -0.15 | -0.7% | $22.65 | $22.76 | $22.61 | 5,851,313 | |
| $22.77 | -0.02 | -0.1% | $22.77 | $22.92 | $22.73 | 3,071,545 | |
| $22.79 | -0.06 | -0.3% | $22.85 | $22.97 | $22.78 | 1,530,648 | |
| $22.85 | -0.03 | -0.1% | $22.88 | $22.90 | $22.73 | 968,359 | |
| $22.88 | -0.02 | -0.1% | $22.86 | $22.91 | $22.73 | 1,356,256 | |
| $22.90 | +0.09 | +0.4% | $22.85 | $22.91 | $22.85 | 1,414,431 | |
| $22.81 | +0.04 | +0.2% | $22.78 | $22.82 | $22.78 | 1,575,600 | |
| $22.77 | -0.03 | -0.1% | $22.79 | $22.84 | $22.75 | 1,666,548 | |
| $22.80 | -0.06 | -0.3% | $22.79 | $22.95 | $22.75 | 1,877,577 | |
| $22.86 | +0.10 | +0.4% | $22.84 | $22.87 | $22.77 | 1,320,103 | |
| $22.76 | +0.02 | +0.1% | $22.72 | $22.77 | $22.70 | 1,280,991 | |
| $22.74 | -0.05 | -0.2% | $22.75 | $22.84 | $22.72 | 1,794,081 | |
| $22.79 | -0.06 | -0.3% | $22.83 | $22.85 | $22.77 | 1,205,323 | |
| $22.85 | +0.07 | +0.3% | $22.84 | $23.02 | $22.78 | 1,753,638 | |
| $22.78 | +0.02 | +0.1% | $22.80 | $23.05 | $22.76 | 1,737,007 | |
| $22.76 | +0.02 | +0.1% | $22.76 | $22.84 | $22.72 | 1,273,604 | |
| $22.74 | -0.08 | -0.4% | $22.77 | $22.84 | $22.73 | 1,810,057 | |
| $22.82 | +0.05 | +0.2% | $22.83 | $22.90 | $22.78 | 2,293,452 | |
| $22.77 | -0.06 | -0.3% | $22.80 | $22.92 | $22.75 | 1,354,391 | |
| $22.83 | +0.01 | 0.0% | $22.82 | $22.89 | $22.75 | 1,352,025 | |
| $22.82 | +0.09 | +0.4% | $22.79 | $22.90 | $22.78 | 1,557,407 | |
| $22.73 | -0.03 | -0.1% | $22.73 | $22.86 | $22.69 | 2,729,750 |
- Ticker
- NYSE Arca:SCHZ
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Schwab US Aggregate Bond ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Schwab US Aggregate Bond ETF.