Skip to main content
Schwab Ariel ESG ETF (SAEF)
NYSEARCA: SAEF · Real-Time Price · USD
27.04
+0.23 (0.87%)
Dec 20, 2024, 4:00 PM EST - Market closed

SAEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.5827.2226.5827.0427.040.87%3,261
Dec 19, 202426.8226.9426.8126.8126.810.17%4,610
Dec 18, 202427.8827.8826.7026.7626.76-3.49%1,860
Dec 17, 202427.9627.9627.7327.7327.73-1.24%1,789
Dec 16, 202428.1228.2028.0828.0828.080.47%3,319
Dec 13, 202428.0128.0127.9027.9527.95-1.03%1,348
Dec 12, 202428.2828.3028.2428.2428.24-0.20%2,075
Dec 11, 202428.2528.3228.2528.3028.300.34%3,714
Dec 10, 202428.5028.5028.2028.2028.17-1.18%2,914
Dec 9, 202428.8428.9028.5428.5428.50-0.64%12,146
Dec 6, 202428.8628.8828.6728.7228.690.21%5,352
Dec 5, 202429.0029.0028.6628.6628.63-1.17%1,797
Dec 4, 202429.1029.1028.9229.0028.970.02%3,710
Dec 3, 202429.0329.0428.9928.9928.96-0.47%771
Dec 2, 202429.2229.2229.0829.1329.100.15%3,919
Nov 29, 202429.1829.1829.0429.0929.050.32%5,057
Nov 27, 202429.2229.2828.9928.9928.96-0.68%6,874
Nov 26, 202429.1729.2029.1229.1929.16-0.71%2,508
Nov 25, 202429.1429.5429.1429.4029.371.80%1,683
Nov 22, 202428.7628.8828.7628.8828.851.04%3,556
Nov 21, 202428.2828.6428.2828.5828.551.67%1,834
Nov 20, 202428.0228.1127.9028.1128.080.45%12,303
Nov 19, 202427.8828.0627.7427.9927.96-0.05%16,784
Nov 18, 202427.6928.1627.6928.0027.970.05%2,010
Nov 15, 202428.2628.2627.9827.9927.95-0.85%3,402
Nov 14, 202428.8028.8028.2328.2328.19-1.43%2,225
Nov 13, 202428.9128.9128.6328.6328.60-0.21%1,125
Nov 12, 202429.0629.0628.6928.6928.66-1.37%6,939
Nov 11, 202429.0029.1529.0029.0929.061.18%4,186
Nov 8, 202428.6628.8228.6628.7628.720.75%9,339
Nov 7, 202428.5428.6228.4928.5428.51-0.48%4,325
Nov 6, 202428.5628.6828.3628.6828.655.29%4,040
Nov 5, 202427.1027.2427.1027.2427.211.57%620
Nov 4, 202426.8226.8226.8226.8226.790.48%553
Nov 1, 202426.6926.6926.6926.6926.66-0.33%82
Oct 31, 202426.9626.9626.7826.7826.75-0.55%1,552
Oct 30, 202427.0327.0326.9326.9326.900.10%835
Oct 29, 202426.8926.9226.8526.9026.87-902
Oct 28, 202426.6826.9026.6826.9026.871.46%1,247
Oct 25, 202426.8826.8826.5126.5126.48-1.11%864
Oct 24, 202426.7926.8126.7926.8126.780.75%237
Oct 23, 202426.6126.6126.6126.6126.58-0.04%12
Oct 22, 202426.6226.6226.6226.6226.59-0.89%255
Oct 21, 202427.2427.2426.8426.8626.83-1.29%5,158
Oct 18, 202427.2227.2527.2127.2127.18-0.08%1,993
Oct 17, 202427.1827.2327.1827.2327.200.18%582
Oct 16, 202427.2427.2427.1827.1827.150.73%2,891
Oct 15, 202427.0627.1826.9926.9926.960.08%1,447
Oct 14, 202426.9326.9726.9226.9726.930.85%453
Oct 11, 202426.7026.7426.6026.7426.711.55%4,084
Oct 10, 202426.3226.3326.3226.3326.30-0.68%1,150
Oct 9, 202426.4826.5126.4526.5126.481.16%3,221
Oct 8, 202426.1126.2426.1126.2126.180.36%2,688
Oct 7, 202426.2226.2226.0226.1126.08-0.26%2,826
Oct 4, 202426.2326.2326.0526.1826.151.01%762
Oct 3, 202425.9225.9425.9225.9225.89-1.11%6,600
Oct 2, 202426.3226.3226.2126.2126.18-0.14%6,709
Oct 1, 202426.2426.2826.2426.2526.22-1.10%662
Sep 30, 202426.5626.5626.3226.5426.51-0.02%3,121
Sep 27, 202426.7226.7526.4626.5526.520.23%2,846
Sep 26, 202426.5226.5226.4826.4826.451.15%513
Sep 25, 202426.5426.5426.1826.1826.15-1.24%2,846
Sep 24, 202426.6126.6126.4526.5126.460.15%1,031
Sep 23, 202426.3626.5426.3626.4726.420.25%1,325
Sep 20, 202426.4426.4626.4126.4126.35-0.89%1,392
Sep 19, 202426.5626.6426.5626.6426.592.13%645
Sep 18, 202426.0626.2826.0626.0926.030.27%688
Sep 17, 202426.2226.2226.0226.0225.960.29%802
Sep 16, 202425.9225.9425.8425.9425.890.87%2,708
Sep 13, 202425.4825.7525.4825.7225.662.00%2,917
Sep 12, 202425.2125.2125.2125.2125.160.52%84
Sep 11, 202424.5625.0824.5625.0825.030.12%1,003
Sep 10, 202424.9025.0824.8525.0625.00-0.36%957
Sep 9, 202425.1825.2225.1525.1525.090.73%805
Sep 6, 202425.0025.0024.9624.9624.91-1.34%289
Sep 5, 202425.3825.3825.2825.3025.25-0.82%6,243
Sep 4, 202425.5625.5625.5125.5125.460.05%162
Sep 3, 202425.9825.9825.5025.5025.44-2.53%608
Aug 30, 202425.9226.1625.8626.1626.100.57%6,769
Aug 29, 202426.0626.2326.0126.0125.960.07%1,145
Aug 28, 202425.9826.0825.9825.9925.94-0.30%8,427
Aug 27, 202425.9226.0725.9226.0726.020.03%1,264
Aug 26, 202426.2026.2726.0626.0626.010.13%1,433
Aug 23, 202425.6626.0425.6626.0325.982.80%12,855
Aug 22, 202425.3225.3225.3225.3225.27-0.42%296
Aug 21, 202425.3225.4425.3025.4325.371.30%27,048
Aug 20, 202425.3125.3125.0625.1025.05-0.54%5,950
Aug 19, 202425.1125.2425.1125.2425.180.74%1,197
Aug 16, 202425.0725.0725.0025.0525.000.44%3,109
Aug 15, 202424.8224.9824.8224.9424.891.70%829
Aug 14, 202424.4824.5224.4824.5224.470.51%2,206
Aug 13, 202424.1424.4024.1424.4024.351.69%170
Aug 12, 202424.0024.0024.0024.0023.95-1.21%29
Aug 9, 202424.1424.2924.1424.2924.240.05%493
Aug 8, 202423.7424.2823.7424.2824.232.38%700
Aug 7, 202424.1424.1423.7123.7123.67-1.59%301
Aug 6, 202423.9824.2123.9624.1024.050.82%5,726
Aug 5, 202425.1325.1323.6223.9023.85-2.17%4,996
Aug 2, 202424.5424.5424.1824.4324.38-2.74%3,862
Aug 1, 202425.6625.6625.0225.1225.07-2.57%1,546