Schwab Ariel Opportunities ETF (SAEF)
NYSEARCA: SAEF · Real-Time Price · USD
28.45
+0.04 (0.12%)
Aug 28, 2025, 4:00 PM - Market closed
SAEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 28.31 | 28.45 | 28.31 | 28.45 | - | 0.11% | 2,881 |
| Aug 27, 2025 | 28.24 | 28.43 | 28.24 | 28.41 | 28.41 | 0.24% | 1,693 |
| Aug 26, 2025 | 28.34 | 28.39 | 28.31 | 28.35 | 28.35 | 0.16% | 2,771 |
| Aug 25, 2025 | 28.35 | 28.37 | 28.30 | 28.30 | 28.30 | -0.47% | 2,056 |
| Aug 22, 2025 | 28.12 | 28.43 | 28.12 | 28.43 | 28.43 | 3.51% | 715 |
| Aug 21, 2025 | 27.44 | 27.47 | 27.38 | 27.47 | 27.47 | -0.18% | 305 |
| Aug 20, 2025 | 27.72 | 27.72 | 27.52 | 27.52 | 27.52 | -0.54% | 615 |
| Aug 19, 2025 | 27.79 | 27.81 | 27.65 | 27.67 | 27.67 | 0.31% | 1,426 |
| Aug 18, 2025 | 27.55 | 27.59 | 27.55 | 27.59 | 27.59 | 0.24% | 1,155 |
| Aug 15, 2025 | 27.55 | 27.55 | 27.50 | 27.52 | 27.52 | -0.68% | 5,493 |
| Aug 14, 2025 | 27.63 | 27.71 | 27.62 | 27.71 | 27.71 | -0.86% | 350 |
| Aug 13, 2025 | 27.51 | 27.95 | 27.51 | 27.95 | 27.95 | 2.16% | 3,367 |
| Aug 12, 2025 | 27.06 | 27.40 | 27.06 | 27.36 | 27.36 | 2.71% | 1,027 |
| Aug 11, 2025 | 26.78 | 26.78 | 26.60 | 26.63 | 26.63 | -0.43% | 1,079 |
| Aug 8, 2025 | 26.71 | 26.79 | 26.71 | 26.75 | 26.75 | -0.40% | 1,655 |
| Aug 7, 2025 | 27.07 | 27.07 | 26.75 | 26.86 | 26.86 | -0.35% | 607 |
| Aug 6, 2025 | 26.89 | 26.95 | 26.85 | 26.95 | 26.95 | 0.18% | 1,605 |
| Aug 5, 2025 | 26.84 | 26.94 | 26.84 | 26.90 | 26.90 | 0.26% | 1,920 |
| Aug 4, 2025 | 26.76 | 26.83 | 26.74 | 26.83 | 26.83 | 0.94% | 4,832 |
| 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 |