Schwab Ariel ESG ETF (SAEF)
NYSEARCA: SAEF · Real-Time Price · USD
24.50
-0.53 (-2.14%)
At close: Mar 28, 2025, 1:15 PM
23.90
-0.60 (-2.45%)
After-hours: Mar 28, 2025, 8:00 PM EDT
SAEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.56 | 24.56 | 24.44 | 24.50 | 24.50 | -2.14% | 515 |
| Mar 27, 2025 | 25.12 | 25.12 | 24.96 | 25.04 | 25.04 | -0.41% | 642 |
| Mar 26, 2025 | 25.70 | 25.70 | 25.13 | 25.14 | 25.14 | -0.31% | 8,673 |
| Mar 25, 2025 | 25.24 | 25.24 | 25.22 | 25.22 | 25.21 | -0.44% | 5,025 |
| Mar 24, 2025 | 25.10 | 25.34 | 25.10 | 25.33 | 25.32 | 2.50% | 6,502 |
| Mar 21, 2025 | 24.72 | 24.72 | 24.71 | 24.71 | 24.71 | -0.55% | 481 |
| Mar 20, 2025 | 25.06 | 25.06 | 24.85 | 24.85 | 24.84 | -0.20% | 744 |
| Mar 19, 2025 | 24.88 | 24.90 | 24.88 | 24.90 | 24.89 | 1.21% | 735 |
| Mar 18, 2025 | 24.62 | 24.64 | 24.59 | 24.60 | 24.60 | -1.06% | 1,555 |
| Mar 17, 2025 | 24.65 | 24.87 | 24.65 | 24.87 | 24.86 | 1.66% | 1,168 |
| Mar 14, 2025 | 24.16 | 24.46 | 24.16 | 24.46 | 24.45 | 2.50% | 1,228 |
| Mar 13, 2025 | 24.42 | 24.42 | 23.76 | 23.86 | 23.86 | -2.22% | 2,236 |
| Mar 12, 2025 | 24.50 | 24.50 | 24.32 | 24.41 | 24.40 | -0.53% | 4,358 |
| Mar 11, 2025 | 24.66 | 24.76 | 24.40 | 24.54 | 24.53 | -0.71% | 3,188 |
| Mar 10, 2025 | 24.95 | 25.04 | 24.71 | 24.71 | 24.70 | -2.67% | 2,238 |
| Mar 7, 2025 | 25.08 | 25.43 | 24.86 | 25.39 | 25.38 | 0.88% | 15,808 |
| Mar 6, 2025 | 25.44 | 25.44 | 25.11 | 25.17 | 25.16 | -1.69% | 6,166 |
| Mar 5, 2025 | 25.38 | 25.60 | 25.20 | 25.60 | 25.59 | 1.41% | 1,813 |
| Mar 4, 2025 | 25.58 | 25.58 | 25.00 | 25.24 | 25.24 | -2.19% | 1,624 |
| Mar 3, 2025 | 26.48 | 26.48 | 25.75 | 25.81 | 25.80 | -1.93% | 6,694 |
| Feb 28, 2025 | 26.02 | 26.32 | 26.00 | 26.32 | 26.31 | 0.75% | 4,638 |
| Feb 27, 2025 | 26.29 | 26.29 | 26.12 | 26.12 | 26.11 | -1.60% | 708 |
| Feb 26, 2025 | 26.56 | 26.77 | 26.55 | 26.55 | 26.54 | 0.11% | 2,839 |
| Feb 25, 2025 | 26.46 | 26.64 | 26.36 | 26.52 | 26.51 | -0.06% | 3,454 |
| Feb 24, 2025 | 26.64 | 26.68 | 26.53 | 26.53 | 26.53 | -0.40% | 24,666 |
| Feb 21, 2025 | 27.24 | 27.24 | 26.57 | 26.64 | 26.63 | -3.06% | 2,624 |
| Feb 20, 2025 | 27.73 | 27.73 | 27.31 | 27.48 | 27.47 | -1.02% | 2,040 |
| Feb 19, 2025 | 27.80 | 27.80 | 27.64 | 27.76 | 27.75 | -0.27% | 10,550 |
| Feb 18, 2025 | 27.84 | 27.84 | 27.70 | 27.84 | 27.83 | 0.57% | 1,091 |
| Feb 14, 2025 | 27.64 | 27.78 | 27.64 | 27.68 | 27.67 | 0.33% | 1,211 |
| Feb 13, 2025 | 27.48 | 27.60 | 27.44 | 27.59 | 27.58 | 0.76% | 1,334 |
| Feb 12, 2025 | 27.30 | 27.38 | 27.22 | 27.38 | 27.37 | -0.37% | 1,178 |
| Feb 11, 2025 | 27.50 | 27.50 | 27.39 | 27.48 | 27.47 | -0.33% | 5,911 |
| Feb 10, 2025 | 27.52 | 27.70 | 27.52 | 27.57 | 27.56 | -0.39% | 3,640 |
| Feb 7, 2025 | 27.98 | 27.98 | 27.68 | 27.68 | 27.67 | -1.06% | 2,372 |
| Feb 6, 2025 | 28.09 | 28.09 | 27.88 | 27.98 | 27.97 | -0.02% | 4,917 |
| Feb 5, 2025 | 27.85 | 27.98 | 27.82 | 27.98 | 27.97 | 1.24% | 1,075 |
| Feb 4, 2025 | 27.64 | 27.68 | 27.56 | 27.64 | 27.63 | - | 3,406 |
| Feb 3, 2025 | 27.44 | 27.76 | 27.30 | 27.64 | 27.63 | -1.50% | 7,643 |
| Jan 31, 2025 | 28.31 | 28.40 | 27.72 | 28.06 | 28.05 | -1.41% | 15,583 |
| Jan 30, 2025 | 28.36 | 28.53 | 28.32 | 28.46 | 28.45 | 1.33% | 1,691 |
| Jan 29, 2025 | 28.02 | 28.12 | 28.02 | 28.09 | 28.08 | 0.34% | 675 |
| Jan 28, 2025 | 28.02 | 28.04 | 27.98 | 27.99 | 27.98 | 0.88% | 1,995 |
| Jan 27, 2025 | 27.60 | 27.76 | 27.60 | 27.75 | 27.74 | -0.04% | 4,558 |
| Jan 24, 2025 | 27.68 | 27.76 | 27.68 | 27.76 | 27.75 | 0.32% | 885 |
| Jan 23, 2025 | 27.47 | 27.67 | 27.46 | 27.67 | 27.66 | 0.24% | 1,276 |
| Jan 22, 2025 | 27.82 | 27.82 | 27.60 | 27.60 | 27.59 | -0.71% | 4,156 |
| Jan 21, 2025 | 27.62 | 27.80 | 27.62 | 27.80 | 27.79 | 1.44% | 550 |
| Jan 17, 2025 | 27.42 | 27.43 | 27.40 | 27.40 | 27.39 | 0.79% | 810 |
| Jan 16, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.18 | 0.32% | 249 |