Skip to main content
logo
Schwab Ariel Opportunities ETF (SAEF)
NYSEARCA: SAEF · Real-Time Price · USD
29.28
+0.30 (1.02%)
Jan 15, 2026, 4:00 PM EST - Market closed

SAEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 202629.2629.3229.2629.2829.281.02%985
Jan 14, 202628.8828.9828.7228.9828.980.13%1,189
Jan 13, 202629.0929.0928.8428.9428.940.10%5,379
Jan 12, 202628.9628.9628.9128.9128.91-0.19%353
Jan 9, 202628.8028.9728.8028.9728.960.97%544
Jan 8, 202628.5228.6928.5228.6928.691.54%312
Jan 7, 202628.1828.2528.1828.2528.25-0.92%1,560
Jan 6, 202628.3228.5228.3228.5128.511.11%3,054
Jan 5, 202628.0928.3228.0928.2028.202.11%2,412
Jan 2, 202627.6627.7327.3627.6227.620.49%5,487
Dec 31, 202527.8827.8827.4827.4827.48-1.00%546
Dec 30, 202527.7227.8227.7227.7627.76-0.13%1,175
Dec 29, 202527.9627.9627.7327.8027.80-0.70%1,105
Dec 26, 202527.8528.0027.7427.9927.990.16%10,021
Dec 24, 202527.8627.9527.8627.9527.950.40%1,785
Dec 23, 202527.8427.8727.8427.8427.84-0.62%1,853
Dec 22, 202527.7528.0727.7528.0228.021.16%6,462
Dec 19, 202527.6927.6927.6827.6927.690.12%1,192
Dec 18, 202527.8227.8427.5027.6627.660.52%4,016
Dec 17, 202527.6827.7227.5227.5227.52-0.84%1,641
Dec 16, 202527.8227.8227.6827.7527.75-0.11%1,739
Dec 15, 202527.7527.7827.7327.7827.780.45%1,918
Dec 12, 202527.9227.9227.6627.6627.66-0.98%329
Dec 11, 202527.5527.9427.5427.9327.931.77%1,652
Dec 10, 202526.9027.5126.9027.4427.441.83%1,682
Dec 9, 202526.9826.9826.9526.9526.900.63%1,793
Dec 8, 202526.9326.9326.7826.7826.74-0.91%752
Dec 5, 202527.1027.1027.0327.0326.980.21%210
Dec 4, 202526.9827.0526.9526.9726.930.22%9,470
Dec 3, 202526.7826.9126.7826.9126.871.26%171
Dec 2, 202526.4826.5826.4826.5826.53-0.04%182
Dec 1, 202526.3926.7726.3926.5926.54-0.36%5,487
Nov 28, 202526.6826.6826.6826.6826.640.12%65
Nov 26, 202526.1226.7726.1226.6526.610.63%3,072
Nov 25, 202526.4826.5226.4826.4926.442.13%996
Nov 24, 202525.9826.0225.9325.9325.890.37%1,291
Nov 21, 202525.7025.8625.7025.8425.792.71%1,748
Nov 20, 202525.2525.2625.1625.1625.11-1.27%1,077
Nov 19, 202525.3825.4825.3825.4825.440.06%1,064
Nov 18, 202525.2425.4725.2325.4725.420.62%323
Nov 17, 202525.7525.7525.3125.3125.27-2.47%565
Nov 14, 202525.9726.0225.9525.9525.91-0.80%1,376
Nov 13, 202526.6726.6726.1626.1626.11-1.75%1,025
Nov 12, 202526.6726.7026.6226.6226.580.41%906
Nov 11, 202526.4726.5426.4726.5226.470.32%271
Nov 10, 202526.2126.5426.2126.4326.390.84%2,323
Nov 7, 202525.9826.2625.9426.2126.170.36%1,709
Nov 6, 202526.3026.3026.1026.1226.08-1.66%2,578
Nov 5, 202526.3126.5626.2626.5626.521.32%1,912
Nov 4, 202526.4126.4126.2126.2126.17-1.60%553