SCHZ: Schwab U.S. Aggregate Bond ETF

As of Thursday, October 30th, 2025

$ 23.54

-0.05 -0.21%

Open: 23.51
High: 23.58
Low: 23.50
Volume: 1,642,325
Previous Close on Wednesday, October 29th, 2025

$ 23.59

-0.10 -0.42%

Open: 23.69
High: 23.70
Low: 23.57
Volume: 1,438,044
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-30 23.51 23.58 23.50 23.54 1,642,325 -0.05 -0.21
2025-10-29 23.69 23.70 23.57 23.59 1,438,044 -0.10 -0.42
2025-10-28 23.67 23.71 23.67 23.69 1,787,957 +0.01 +0.04
2025-10-27 23.66 23.69 23.62 23.68 1,227,259 +0.01 +0.04
2025-10-24 23.69 23.69 23.64 23.67 932,073 +0.02 +0.08
2025-10-23 23.66 23.68 23.63 23.65 1,022,632 -0.05 -0.21
2025-10-22 23.68 23.70 23.66 23.70 1,214,805 +0.01 +0.04
2025-10-21 23.70 23.71 23.67 23.69 1,596,501 +0.03 +0.13

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 23.71
On 2025-10-28
23.50
On 2025-10-30
-0.11 -0.47 23.71
On 2025-10-28
23.50
On 2025-10-30
-0.86 23.63
10D 23.71
On 2025-10-21
23.50
On 2025-10-30
-0.12 -0.51 23.71
On 2025-10-21
23.50
On 2025-10-30
-0.87 23.65
20D 23.71
On 2025-10-21
23.38
On 2025-10-06
0.06 0.26 23.71
On 2025-10-21
23.50
On 2025-10-30
-0.87 23.58
WTD 23.71
On 2025-10-28
23.50
On 2025-10-30
-0.13 -0.55 23.71
On 2025-10-28
23.50
On 2025-10-30
-0.86 23.63
MTD 23.71
On 2025-10-21
23.38
On 2025-10-06
0.07 0.30 23.71
On 2025-10-21
23.50
On 2025-10-30
-0.87 23.57
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
PKW

Invesco BuyBack Achievers ETF

128.83 -2.25 -1.72 36,457
NEAR

iShares Short Maturity Bond ETF

51.27 -0.02 -0.03 536,534
SCHZ

Schwab U.S. Aggregate Bond ETF

23.54 -0.05 -0.21 1,642,325