Schwab Ariel ESG ETF (SAEF)
NYSEARCA: SAEF · Real-Time Price · USD
26.58
-0.26 (-0.97%)
At close: Aug 1, 2025, 4:00 PM
26.58
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
SAEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.47 | 26.58 | 26.43 | 26.58 | 26.58 | -0.97% | 1,938 |
| Jul 31, 2025 | 26.95 | 26.95 | 26.84 | 26.84 | 26.84 | 0.30% | 284 |
| Jul 30, 2025 | 26.85 | 27.01 | 26.69 | 26.76 | 26.76 | -0.36% | 1,415 |
| Jul 29, 2025 | 26.92 | 26.92 | 26.82 | 26.86 | 26.86 | -0.06% | 895 |
| Jul 28, 2025 | 27.04 | 27.04 | 26.87 | 26.87 | 26.87 | -0.36% | 327 |
| Jul 25, 2025 | 26.82 | 26.97 | 26.80 | 26.97 | 26.97 | 0.81% | 1,905 |
| Jul 24, 2025 | 26.83 | 26.85 | 26.75 | 26.75 | 26.75 | -0.32% | 2,262 |
| Jul 23, 2025 | 26.80 | 26.84 | 26.75 | 26.84 | 26.84 | 0.68% | 796 |
| Jul 22, 2025 | 26.38 | 26.66 | 26.38 | 26.66 | 26.66 | 1.48% | 1,884 |
| Jul 21, 2025 | 26.42 | 26.48 | 26.27 | 26.27 | 26.27 | -0.55% | 1,928 |
| Jul 18, 2025 | 26.38 | 26.42 | 26.38 | 26.41 | 26.41 | -0.47% | 2,189 |
| Jul 17, 2025 | 26.25 | 26.54 | 26.25 | 26.54 | 26.54 | 1.51% | 403 |
| Jul 16, 2025 | 25.90 | 26.14 | 25.90 | 26.14 | 26.14 | 0.57% | 990 |
| Jul 15, 2025 | 26.13 | 26.16 | 25.99 | 25.99 | 25.99 | -1.79% | 2,190 |
| Jul 14, 2025 | 26.36 | 26.48 | 26.36 | 26.47 | 26.47 | 0.10% | 1,172 |
| 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 |