Schwab Ariel ESG ETF (SAEF)
NYSEARCA: SAEF · Real-Time Price · USD
24.75
+0.35 (1.42%)
Jun 6, 2025, 4:00 PM - Market closed
SAEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 24.76 | 24.76 | 24.67 | 24.75 | 24.75 | 1.41% | 1,867 |
| Jun 5, 2025 | 24.48 | 24.48 | 24.33 | 24.40 | 24.40 | -0.24% | 1,312 |
| Jun 4, 2025 | 24.48 | 24.48 | 24.46 | 24.46 | 24.46 | 0.33% | 1,459 |
| Jun 3, 2025 | 24.24 | 24.38 | 24.24 | 24.38 | 24.38 | 1.25% | 404 |
| Jun 2, 2025 | 24.06 | 24.08 | 24.06 | 24.08 | 24.08 | -0.64% | 1,878 |
| May 30, 2025 | 24.16 | 24.23 | 24.16 | 24.23 | 24.23 | -0.15% | 337 |
| May 29, 2025 | 24.18 | 24.27 | 24.18 | 24.27 | 24.27 | 0.33% | 881 |
| May 28, 2025 | 24.36 | 24.40 | 24.19 | 24.19 | 24.19 | -0.91% | 1,522 |
| May 27, 2025 | 24.20 | 24.41 | 24.20 | 24.41 | 24.41 | 2.24% | 1,928 |
| May 23, 2025 | 23.70 | 23.94 | 23.61 | 23.88 | 23.88 | -0.54% | 7,711 |
| May 22, 2025 | 23.87 | 24.01 | 23.85 | 24.01 | 24.01 | -0.09% | 1,287 |
| May 21, 2025 | 24.44 | 24.52 | 24.03 | 24.03 | 24.03 | -3.50% | 6,315 |
| May 20, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.07% | 95 |
| May 19, 2025 | 25.15 | 25.17 | 25.13 | 25.17 | 25.17 | -0.52% | 872 |
| May 16, 2025 | 25.20 | 25.30 | 25.03 | 25.30 | 25.30 | 1.07% | 4,892 |
| May 15, 2025 | 24.92 | 25.03 | 24.92 | 25.03 | 25.03 | -0.27% | 5,188 |
| May 14, 2025 | 25.18 | 25.18 | 25.10 | 25.10 | 25.10 | -1.06% | 1,076 |
| May 13, 2025 | 25.42 | 25.42 | 25.37 | 25.37 | 25.37 | 0.31% | 878 |
| May 12, 2025 | 25.09 | 25.29 | 25.09 | 25.29 | 25.29 | 4.18% | 7,095 |
| May 9, 2025 | 24.26 | 24.28 | 24.26 | 24.28 | 24.28 | 0.52% | 208 |
| May 8, 2025 | 23.96 | 24.26 | 23.96 | 24.15 | 24.15 | 1.74% | 695 |
| May 7, 2025 | 23.72 | 23.79 | 23.62 | 23.74 | 23.74 | 1.19% | 4,734 |
| May 6, 2025 | 23.48 | 23.52 | 23.44 | 23.46 | 23.46 | -0.56% | 2,282 |
| May 5, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.60% | 238 |
| May 2, 2025 | 23.82 | 23.82 | 23.73 | 23.73 | 23.73 | 2.74% | 557 |
| May 1, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.26% | 278 |
| Apr 30, 2025 | 22.94 | 23.16 | 22.90 | 23.16 | 23.16 | -0.22% | 19,685 |
| Apr 29, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.56% | 101 |
| Apr 28, 2025 | 23.18 | 23.18 | 23.08 | 23.08 | 23.08 | 0.44% | 422 |
| Apr 25, 2025 | 23.06 | 23.06 | 22.88 | 22.98 | 22.98 | -0.15% | 1,938 |
| Apr 24, 2025 | 22.78 | 23.04 | 22.78 | 23.02 | 23.02 | 0.97% | 6,089 |
| Apr 23, 2025 | 23.18 | 23.42 | 22.79 | 22.79 | 22.79 | 1.46% | 3,036 |
| Apr 22, 2025 | 22.43 | 22.46 | 22.22 | 22.46 | 22.46 | 3.06% | 5,874 |
| Apr 21, 2025 | 22.04 | 22.04 | 21.66 | 21.80 | 21.80 | -2.15% | 3,918 |
| Apr 17, 2025 | 22.22 | 22.38 | 22.22 | 22.28 | 22.28 | 0.46% | 5,372 |
| Apr 16, 2025 | 22.46 | 22.46 | 21.94 | 22.17 | 22.17 | -1.80% | 8,763 |
| Apr 15, 2025 | 22.70 | 22.76 | 22.58 | 22.58 | 22.58 | -0.55% | 5,218 |
| Apr 14, 2025 | 22.60 | 22.70 | 22.42 | 22.70 | 22.70 | 1.48% | 14,065 |
| Apr 11, 2025 | 22.00 | 22.44 | 21.84 | 22.37 | 22.37 | 0.93% | 11,658 |
| Apr 10, 2025 | 22.70 | 22.70 | 21.82 | 22.17 | 22.17 | -4.72% | 5,744 |
| Apr 9, 2025 | 21.06 | 23.27 | 21.06 | 23.27 | 23.27 | 9.16% | 4,082 |
| Apr 8, 2025 | 22.04 | 22.04 | 21.31 | 21.31 | 21.31 | -2.41% | 3,602 |
| Apr 7, 2025 | 21.50 | 22.38 | 21.02 | 21.84 | 21.84 | -0.90% | 15,260 |
| Apr 4, 2025 | 22.55 | 22.55 | 21.94 | 22.04 | 22.04 | -4.47% | 12,899 |
| Apr 3, 2025 | 23.92 | 23.92 | 23.07 | 23.07 | 23.07 | -7.72% | 1,097 |
| Apr 2, 2025 | 24.33 | 25.00 | 24.33 | 25.00 | 25.00 | 1.84% | 1,889 |
| Apr 1, 2025 | 24.48 | 24.55 | 24.30 | 24.55 | 24.55 | 0.33% | 2,224 |
| Mar 31, 2025 | 24.25 | 24.47 | 23.94 | 24.47 | 24.47 | -0.15% | 14,096 |
| 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 |