Schwab Government Money Market ETF SGVT

Full chart Compare

Set alert

100.63 USD +0.03 (+0.03%)

Regular-session close

100.63 0.00 +0.00%

After hours · Nov 13, 4:22 PM ET

100.62 Day range 100.64

100.38 52-week range 100.82

YTD: +0.14%
1 year: +0.10%

SGVT daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	100.62	100.64	100.62	100.63	+0.03	+0.03%	363,700
Nov 12, 2026	100.59	100.61	100.59	100.60	+0.01	+0.01%	168,000
Nov 11, 2026	100.59	100.60	100.58	100.59	-0.01	-0.01%	228,300
Nov 10, 2026	100.59	100.61	100.59	100.60	+0.02	+0.02%	187,100
Nov 9, 2026	100.58	100.59	100.58	100.58	0.00	0.00%	339,300
Nov 6, 2026	100.58	100.58	100.57	100.58	+0.04	+0.04%	368,400
Nov 5, 2026	100.54	100.55	100.54	100.54	+0.02	+0.02%	589,200
Nov 4, 2026	100.54	100.54	100.52	100.52	+0.01	+0.01%	157,400
Nov 3, 2026	100.52	100.53	100.51	100.51	0.00	0.00%	278,800
Nov 2, 2026	100.52	100.56	100.50	100.51	-0.31	-0.31%	474,900
Oct 30, 2026	100.80	100.82	100.80	100.82	+0.04	+0.04%	307,800
Oct 29, 2026	100.77	100.79	100.77	100.78	+0.01	+0.01%	197,100
Oct 28, 2026	100.77	100.78	100.77	100.77	+0.01	+0.01%	154,400
Oct 27, 2026	100.75	100.78	100.75	100.76	0.00	0.00%	347,300
Oct 26, 2026	100.77	100.77	100.75	100.76	+0.01	+0.01%	366,100
Oct 23, 2026	100.75	100.75	100.74	100.75	+0.03	+0.03%	309,100
Oct 22, 2026	100.71	100.72	100.70	100.72	+0.02	+0.02%	190,900
Oct 21, 2026	100.69	100.70	100.69	100.70	+0.01	+0.01%	195,500
Oct 20, 2026	100.69	100.70	100.68	100.69	0.00	0.00%	309,300
Oct 19, 2026	100.68	100.69	100.67	100.69	+0.01	+0.01%	461,800
Oct 16, 2026	100.66	100.68	100.66	100.68	+0.03	+0.03%	256,800
Oct 15, 2026	100.64	100.65	100.63	100.65	+0.01	+0.01%	245,700
Oct 14, 2026	100.63	100.64	100.62	100.64	+0.02	+0.02%	291,200
Oct 13, 2026	100.61	100.63	100.61	100.62	0.00	0.00%	235,400
Oct 12, 2026	100.62	100.62	100.60	100.62	+0.01	+0.01%	382,000
Oct 9, 2026	100.60	100.62	100.60	100.61	+0.02	+0.02%	389,100
Oct 8, 2026	100.56	100.59	100.56	100.59	+0.03	+0.03%	368,400
Oct 7, 2026	100.56	100.56	100.55	100.56	+0.01	+0.01%	251,300
Oct 6, 2026	100.55	100.55	100.54	100.55	+0.01	+0.01%	354,900
Oct 5, 2026	100.54	100.54	100.53	100.54	+0.01	+0.01%	353,900
Oct 2, 2026	100.52	100.54	100.52	100.53	+0.04	+0.04%	361,000
Oct 1, 2026	100.50	100.51	100.49	100.49	-0.28	-0.28%	252,800
Sep 30, 2026	100.77	100.78	100.76	100.77	+0.01	+0.01%	327,000
Sep 29, 2026	100.75	100.76	100.75	100.76	+0.02	+0.02%	159,700
Sep 28, 2026	100.74	100.75	100.74	100.74	0.00	0.00%	255,500
Sep 25, 2026	100.74	100.74	100.73	100.74	+0.02	+0.02%	243,700
Sep 24, 2026	100.70	100.72	100.70	100.72	+0.03	+0.03%	429,500
Sep 23, 2026	100.70	100.71	100.69	100.69	0.00	0.00%	355,800
Sep 22, 2026	100.69	100.70	100.69	100.69	+0.01	+0.01%	362,700
Sep 21, 2026	100.67	100.68	100.67	100.68	+0.01	+0.01%	325,600
Sep 18, 2026	100.67	100.68	100.67	100.67	+0.03	+0.03%	430,600
Sep 17, 2026	100.64	100.65	100.64	100.64	+0.01	+0.01%	265,400
Sep 16, 2026	100.63	100.64	100.63	100.63	+0.01	+0.01%	226,200
Sep 15, 2026	100.63	100.63	100.62	100.62	+0.01	+0.01%	367,400
Sep 14, 2026	100.61	100.62	100.61	100.61	+0.01	+0.01%	307,700
Sep 11, 2026	100.61	100.62	100.60	100.60	0.00	0.00%	449,100
Sep 10, 2026	100.58	100.60	100.58	100.60	+0.03	+0.03%	372,900
Sep 9, 2026	100.58	100.59	100.57	100.57	+0.01	+0.01%	236,500
Sep 8, 2026	100.56	100.58	100.56	100.56	0.00	0.00%	323,000
Sep 4, 2026	100.57	100.58	100.56	100.56	+0.04	+0.04%	471,500
Sep 3, 2026	100.52	100.53	100.51	100.52	0.00	0.00%	351,700
Sep 2, 2026	100.52	100.52	100.51	100.52	+0.02	+0.02%	313,700
Sep 1, 2026	100.51	100.54	100.50	100.50	-0.26	-0.26%	284,900
Aug 31, 2026	100.76	100.77	100.76	100.76	0.00	0.00%	143,900
Aug 28, 2026	100.73	100.77	100.72	100.76	+0.02	+0.02%	287,300
Aug 27, 2026	100.73	100.74	100.73	100.74	+0.02	+0.02%	178,900
Aug 26, 2026	100.72	100.73	100.72	100.72	0.00	0.00%	180,500
Aug 25, 2026	100.71	100.72	100.71	100.72	+0.01	+0.01%	128,300
Aug 24, 2026	100.70	100.71	100.70	100.71	+0.01	+0.01%	270,400
Aug 21, 2026	100.69	100.70	100.69	100.70	+0.03	+0.03%	477,800
Aug 20, 2026	100.66	100.67	100.66	100.67	+0.01	+0.01%	321,300
Aug 19, 2026	100.65	100.66	100.65	100.66	+0.01	+0.01%	156,900
Aug 18, 2026	100.64	100.66	100.64	100.65	+0.01	+0.01%	183,900
Aug 17, 2026	100.64	100.65	100.63	100.64	0.00	0.00%	200,000
Aug 14, 2026	100.64	100.65	100.63	100.64	+0.04	+0.04%	491,500

65 days, newest first. Daily bars as drawn on the SGVT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

SGVT price history