Skip to main content
Schwab Ariel ESG ETF (SAEF)
NYSEARCA: SAEF · Real-Time Price · USD
26.78
-0.15 (-0.55%)
Oct 31, 2024, 4:00 PM EDT - Market closed

SAEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202426.9626.9626.9026.9026.90-0.11%1,552
Oct 30, 202427.0327.0326.9326.9326.930.11%835
Oct 29, 202426.8926.9226.8526.9026.90-902
Oct 28, 202426.6826.9026.6826.9026.901.47%1,247
Oct 25, 202426.8826.8826.5126.5126.51-1.12%900
Oct 24, 202426.7926.8126.7926.8126.810.75%237
Oct 23, 202426.6126.6126.6126.6126.61-0.04%100
Oct 22, 202426.6226.6226.6226.6226.62-0.89%300
Oct 21, 202427.2427.2426.8426.8626.86-1.29%5,200
Oct 18, 202427.2227.2527.2127.2127.21-0.07%2,000
Oct 17, 202427.1827.2327.1827.2327.230.18%600
Oct 16, 202427.2427.2427.1827.1827.180.70%2,900
Oct 15, 202427.0627.1826.9926.9926.990.11%1,447
Oct 14, 202426.9326.9626.9226.9626.960.82%500
Oct 11, 202426.7026.7426.6026.7426.741.56%4,100
Oct 10, 202426.3226.3326.3226.3326.33-0.68%1,200
Oct 9, 202426.4826.5126.4526.5126.511.14%3,221
Oct 8, 202426.1126.2426.1126.2126.210.38%2,700
Oct 7, 202426.2226.2226.0226.1126.11-0.27%2,826
Oct 4, 202426.2326.2326.0526.1826.181.00%800
Oct 3, 202425.9225.9425.9225.9225.92-1.11%6,600
Oct 2, 202426.3226.3226.2126.2126.21-0.15%6,709
Oct 1, 202426.2426.2826.2426.2526.25-1.09%700
Sep 30, 202426.5626.5626.3226.5426.54-0.04%3,121
Sep 27, 202426.7226.7526.4626.5526.550.26%2,846
Sep 26, 202426.5226.5226.4826.4826.481.15%513
Sep 25, 202426.5426.5426.1826.1826.18-1.24%2,846
Sep 24, 202426.6126.6126.4526.5126.490.15%1,031
Sep 23, 202426.3626.5426.3626.4726.450.27%1,325
Sep 20, 202426.4426.4626.4026.4026.38-0.90%1,400
Sep 19, 202426.5626.6426.5626.6426.622.11%645
Sep 18, 202426.0626.2826.0626.0926.060.27%700
Sep 17, 202426.2226.2226.0226.0225.990.31%802
Sep 16, 202425.9225.9425.8425.9425.920.86%2,708
Sep 13, 202425.4825.7525.4825.7225.692.02%2,917
Sep 12, 202425.2125.2125.2125.2125.190.52%100
Sep 11, 202424.5625.0824.5625.0825.060.08%1,003
Sep 10, 202424.9025.0824.8525.0625.03-0.36%1,000
Sep 9, 202425.1825.2225.1525.1525.120.76%805
Sep 6, 202425.0025.0024.9624.9624.94-1.34%300
Sep 5, 202425.3825.3825.2825.3025.28-0.82%6,243
Sep 4, 202425.5625.5625.5125.5125.490.04%200
Sep 3, 202425.9825.9825.5025.5025.47-2.52%608
Aug 30, 202425.9226.1625.8626.1626.130.58%6,800
Aug 29, 202426.0626.2326.0126.0125.990.08%1,145
Aug 28, 202425.9826.0825.9825.9925.97-0.31%8,427
Aug 27, 202425.9226.0725.9226.0726.050.04%1,300
Aug 26, 202426.2026.2726.0626.0626.040.12%1,433
Aug 23, 202425.6626.0425.6626.0326.002.80%12,900
Aug 22, 202425.3225.3225.3225.3225.30-0.43%300
Aug 21, 202425.3225.4425.3025.4325.401.31%27,048
Aug 20, 202425.3125.3125.0625.1025.08-0.55%6,000
Aug 19, 202425.1125.2425.1125.2425.210.76%1,200
Aug 16, 202425.0725.0725.0025.0525.030.44%3,109
Aug 15, 202424.8224.9824.8224.9424.921.71%829
Aug 14, 202424.4824.5224.4824.5224.500.49%2,206
Aug 13, 202424.1424.4024.1424.4024.381.71%200
Aug 12, 202423.9923.9923.9923.9923.97-1.24%100
Aug 9, 202424.1424.2924.1424.2924.270.04%500
Aug 8, 202423.7424.2823.7424.2824.262.40%700
Aug 7, 202424.1424.1423.7123.7123.69-1.62%301
Aug 6, 202423.9824.2123.9624.1024.070.84%5,726
Aug 5, 202425.1325.1323.6223.9023.88-2.17%5,000
Aug 2, 202424.5424.5424.1824.4324.41-2.75%3,900
Aug 1, 202425.6625.6625.0225.1225.09-2.56%1,546
Jul 31, 202425.7226.0725.7225.7825.760.35%2,924
Jul 30, 202425.7225.7225.5425.6925.660.55%745
Jul 29, 202425.5225.5825.5125.5525.53-0.08%1,902
Jul 26, 202425.4825.5725.4825.5725.541.35%1,000
Jul 25, 202425.3025.5424.9625.2325.210.68%50,335
Jul 24, 202425.4425.4425.0625.0625.04-1.26%800
Jul 23, 202425.6625.6625.3825.3825.36-0.20%600
Jul 22, 202425.0825.4325.0825.4325.401.72%446
Jul 19, 202425.0825.0824.9925.0024.98-1.61%16,024
Jul 18, 202425.5625.5625.4125.4125.38-0.43%448
Jul 17, 202425.6525.6525.5225.5225.50-0.93%1,100
Jul 16, 202425.5725.7625.5525.7625.732.63%727
Jul 15, 202424.9925.1224.9925.1025.081.13%4,100
Jul 12, 202424.5924.8424.5924.8224.801.39%706
Jul 11, 202424.3924.4824.3924.4824.462.30%400
Jul 10, 202423.7423.9323.7423.9323.911.23%700
Jul 9, 202423.6823.6823.6423.6423.62-0.17%7,204
Jul 8, 202423.6723.6823.6723.6823.660.68%300
Jul 5, 202423.6323.6323.5023.5223.50-0.72%1,600
Jul 3, 202423.7023.7223.6923.6923.670.42%600
Jul 2, 202423.5223.6023.4923.5923.570.81%1,726
Jul 1, 202423.7823.7823.4023.4023.38-1.43%1,300
Jun 28, 202423.7423.7423.7423.7423.720.76%100
Jun 27, 202423.5223.5623.5223.5623.54-345
Jun 26, 202423.5623.5623.4023.5623.540.26%1,521
Jun 25, 202423.6523.6523.4823.5023.44-0.80%1,845
Jun 24, 202423.6623.8023.6623.6923.630.59%2,005
Jun 21, 202423.5223.5523.4723.5523.490.34%3,543
Jun 20, 202423.4723.4723.4723.4723.41-0.21%100
Jun 18, 202423.5423.6023.5223.5223.470.09%2,111
Jun 17, 202423.2623.5023.2123.5023.441.03%3,607
Jun 14, 202423.1823.2723.1523.2623.20-1.69%1,912
Jun 13, 202423.7423.7423.5223.6623.60-0.59%2,310
Jun 12, 202424.0324.0323.8023.8023.751.36%1,513
Jun 11, 202423.4423.5423.4223.4823.43-0.68%1,538