Schwab Ariel ESG ETF (SAEF)
NYSEARCA: SAEF · Real-Time Price · USD
22.32
+0.15 (0.68%)
Apr 17, 2025, 4:00 PM EDT - Market closed

SAEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202522.2222.3822.2222.2822.280.46%5,372
Apr 16, 202522.4622.4621.9422.1722.17-1.80%8,763
Apr 15, 202522.7022.7622.5822.5822.58-0.55%5,218
Apr 14, 202522.6022.7022.4222.7022.701.48%14,065
Apr 11, 202522.0022.4421.8422.3722.370.93%11,658
Apr 10, 202522.7022.7021.8222.1722.17-4.72%5,744
Apr 9, 202521.0623.2721.0623.2723.279.16%4,082
Apr 8, 202522.0422.0421.3121.3121.31-2.41%3,602
Apr 7, 202521.5022.3821.0221.8421.84-0.90%15,260
Apr 4, 202522.5522.5521.9422.0422.04-4.47%12,899
Apr 3, 202523.9223.9223.0723.0723.07-7.72%1,097
Apr 2, 202524.3325.0024.3325.0025.001.84%1,889
Apr 1, 202524.4824.5524.3024.5524.550.33%2,224
Mar 31, 202524.2524.4723.9424.4724.47-0.15%14,096
Mar 28, 202524.5624.5624.4424.5024.50-2.14%515
Mar 27, 202525.1225.1224.9625.0425.04-0.41%642
Mar 26, 202525.7025.7025.1325.1425.14-0.31%8,673
Mar 25, 202525.2425.2425.2225.2225.21-0.44%5,025
Mar 24, 202525.1025.3425.1025.3325.322.50%6,502
Mar 21, 202524.7224.7224.7124.7124.71-0.55%481
Mar 20, 202525.0625.0624.8524.8524.84-0.20%744
Mar 19, 202524.8824.9024.8824.9024.891.21%735
Mar 18, 202524.6224.6424.5924.6024.60-1.06%1,555
Mar 17, 202524.6524.8724.6524.8724.861.66%1,168
Mar 14, 202524.1624.4624.1624.4624.452.50%1,228
Mar 13, 202524.4224.4223.7623.8623.86-2.22%2,236
Mar 12, 202524.5024.5024.3224.4124.40-0.53%4,358
Mar 11, 202524.6624.7624.4024.5424.53-0.71%3,188
Mar 10, 202524.9525.0424.7124.7124.70-2.67%2,238
Mar 7, 202525.0825.4324.8625.3925.380.88%15,808
Mar 6, 202525.4425.4425.1125.1725.16-1.69%6,166
Mar 5, 202525.3825.6025.2025.6025.591.41%1,813
Mar 4, 202525.5825.5825.0025.2425.24-2.19%1,624
Mar 3, 202526.4826.4825.7525.8125.80-1.93%6,694
Feb 28, 202526.0226.3226.0026.3226.310.75%4,638
Feb 27, 202526.2926.2926.1226.1226.11-1.60%708
Feb 26, 202526.5626.7726.5526.5526.540.11%2,839
Feb 25, 202526.4626.6426.3626.5226.51-0.06%3,454
Feb 24, 202526.6426.6826.5326.5326.53-0.40%24,666
Feb 21, 202527.2427.2426.5726.6426.63-3.06%2,624
Feb 20, 202527.7327.7327.3127.4827.47-1.02%2,040
Feb 19, 202527.8027.8027.6427.7627.75-0.27%10,550
Feb 18, 202527.8427.8427.7027.8427.830.57%1,091
Feb 14, 202527.6427.7827.6427.6827.670.33%1,211
Feb 13, 202527.4827.6027.4427.5927.580.76%1,334
Feb 12, 202527.3027.3827.2227.3827.37-0.37%1,178
Feb 11, 202527.5027.5027.3927.4827.47-0.33%5,911
Feb 10, 202527.5227.7027.5227.5727.56-0.39%3,640
Feb 7, 202527.9827.9827.6827.6827.67-1.06%2,372
Feb 6, 202528.0928.0927.8827.9827.97-0.02%4,917