Schwab Ariel ESG ETF (SAEF)
NYSEARCA: SAEF · Real-Time Price · USD
26.44
-0.29 (-1.07%)
Jul 11, 2025, 4:00 PM - Market closed
SAEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 26.49 | 26.49 | 26.44 | 26.44 | 26.44 | -1.09% | 625 |
| Jul 10, 2025 | 26.51 | 26.80 | 26.51 | 26.73 | 26.73 | 0.82% | 4,633 |
| Jul 9, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.50% | 292 |
| Jul 8, 2025 | 26.41 | 26.41 | 26.38 | 26.38 | 26.38 | 0.24% | 810 |
| Jul 7, 2025 | 26.66 | 26.66 | 26.29 | 26.32 | 26.32 | -1.55% | 13,690 |
| Jul 3, 2025 | 26.58 | 26.73 | 26.58 | 26.73 | 26.73 | 0.96% | 304 |
| Jul 2, 2025 | 26.16 | 26.48 | 26.16 | 26.48 | 26.48 | 0.99% | 748 |
| Jul 1, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 1.72% | 323 |
| Jun 30, 2025 | 25.86 | 25.86 | 25.74 | 25.78 | 25.78 | -0.16% | 511 |
| Jun 27, 2025 | 25.86 | 25.86 | 25.82 | 25.82 | 25.82 | 0.64% | 678 |
| Jun 26, 2025 | 25.50 | 25.65 | 25.50 | 25.65 | 25.65 | 1.32% | 3,786 |
| Jun 25, 2025 | 25.38 | 25.38 | 25.32 | 25.32 | 25.32 | -0.89% | 4,364 |
| Jun 24, 2025 | 25.53 | 25.56 | 25.46 | 25.55 | 25.52 | 1.06% | 5,180 |
| Jun 23, 2025 | 24.89 | 25.28 | 24.89 | 25.28 | 25.25 | 2.21% | 2,727 |
| Jun 20, 2025 | 24.66 | 24.73 | 24.66 | 24.73 | 24.70 | 0.46% | 748 |
| Jun 18, 2025 | 24.54 | 24.72 | 24.54 | 24.62 | 24.59 | 0.87% | 3,285 |
| Jun 17, 2025 | 24.52 | 24.60 | 24.40 | 24.41 | 24.38 | -1.34% | 1,021 |
| Jun 16, 2025 | 24.69 | 24.90 | 24.69 | 24.74 | 24.71 | 1.72% | 403 |
| Jun 13, 2025 | 24.52 | 24.62 | 24.32 | 24.32 | 24.29 | -2.25% | 5,586 |
| Jun 12, 2025 | 24.72 | 24.92 | 24.72 | 24.88 | 24.85 | -0.38% | 1,152 |
| Jun 11, 2025 | 25.06 | 25.10 | 24.92 | 24.98 | 24.95 | -0.31% | 2,763 |
| Jun 10, 2025 | 25.00 | 25.06 | 25.00 | 25.05 | 25.02 | 0.88% | 3,210 |
| Jun 9, 2025 | 24.80 | 24.92 | 24.80 | 24.83 | 24.81 | 0.36% | 1,397 |
| Jun 6, 2025 | 24.76 | 24.76 | 24.67 | 24.75 | 24.72 | 1.41% | 1,867 |
| Jun 5, 2025 | 24.48 | 24.48 | 24.33 | 24.40 | 24.37 | -0.24% | 1,312 |
| Jun 4, 2025 | 24.48 | 24.48 | 24.46 | 24.46 | 24.43 | 0.33% | 1,459 |
| Jun 3, 2025 | 24.24 | 24.38 | 24.24 | 24.38 | 24.35 | 1.25% | 404 |
| Jun 2, 2025 | 24.06 | 24.08 | 24.06 | 24.08 | 24.05 | -0.64% | 1,878 |
| May 30, 2025 | 24.16 | 24.23 | 24.16 | 24.23 | 24.21 | -0.15% | 337 |
| May 29, 2025 | 24.18 | 24.27 | 24.18 | 24.27 | 24.24 | 0.33% | 881 |
| May 28, 2025 | 24.36 | 24.40 | 24.19 | 24.19 | 24.16 | -0.91% | 1,522 |
| May 27, 2025 | 24.20 | 24.41 | 24.20 | 24.41 | 24.38 | 2.24% | 1,928 |
| May 23, 2025 | 23.70 | 23.94 | 23.61 | 23.88 | 23.85 | -0.54% | 7,711 |
| May 22, 2025 | 23.87 | 24.01 | 23.85 | 24.01 | 23.98 | -0.09% | 1,287 |
| May 21, 2025 | 24.44 | 24.52 | 24.03 | 24.03 | 24.00 | -3.50% | 6,315 |
| May 20, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.87 | -1.07% | 95 |
| May 19, 2025 | 25.15 | 25.17 | 25.13 | 25.17 | 25.14 | -0.52% | 872 |
| May 16, 2025 | 25.20 | 25.30 | 25.03 | 25.30 | 25.27 | 1.07% | 4,892 |
| May 15, 2025 | 24.92 | 25.03 | 24.92 | 25.03 | 25.00 | -0.27% | 5,188 |
| May 14, 2025 | 25.18 | 25.18 | 25.10 | 25.10 | 25.07 | -1.06% | 1,076 |
| May 13, 2025 | 25.42 | 25.42 | 25.37 | 25.37 | 25.34 | 0.31% | 878 |
| May 12, 2025 | 25.09 | 25.29 | 25.09 | 25.29 | 25.26 | 4.18% | 7,095 |
| May 9, 2025 | 24.26 | 24.28 | 24.26 | 24.28 | 24.25 | 0.52% | 208 |
| May 8, 2025 | 23.96 | 24.26 | 23.96 | 24.15 | 24.12 | 1.74% | 695 |
| May 7, 2025 | 23.72 | 23.79 | 23.62 | 23.74 | 23.71 | 1.19% | 4,734 |
| May 6, 2025 | 23.48 | 23.52 | 23.44 | 23.46 | 23.43 | -0.56% | 2,282 |
| May 5, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.56 | -0.60% | 238 |
| May 2, 2025 | 23.82 | 23.82 | 23.73 | 23.73 | 23.71 | 2.74% | 557 |
| May 1, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.07 | -0.26% | 278 |
| Apr 30, 2025 | 22.94 | 23.16 | 22.90 | 23.16 | 23.13 | -0.22% | 19,685 |