Skip to main content
Schwab Ariel ESG ETF (SAEF)
NYSEARCA: SAEF · Real-Time Price · USD
28.50
+0.39 (1.40%)
Nov 21, 2024, 11:42 AM EST - Market open

SAEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202428.0228.1127.9028.1128.110.45%12,303
Nov 19, 202427.8828.0627.7427.9927.99-0.05%16,784
Nov 18, 202427.6928.1627.6928.0028.000.05%2,010
Nov 15, 202428.2628.2627.9827.9927.99-0.85%3,402
Nov 14, 202428.8028.8028.2328.2328.23-1.43%2,225
Nov 13, 202428.9128.9128.6328.6328.63-0.21%1,125
Nov 12, 202429.0629.0628.6928.6928.69-1.37%6,939
Nov 11, 202429.0029.1529.0029.0929.091.18%4,186
Nov 8, 202428.6628.8228.6628.7628.760.75%9,339
Nov 7, 202428.5428.6228.4928.5428.54-0.48%4,325
Nov 6, 202428.5628.6828.3628.6828.685.29%4,040
Nov 5, 202427.1027.2427.1027.2427.241.57%620
Nov 4, 202426.8226.8226.8226.8226.820.48%553
Nov 1, 202426.6926.6926.6926.6926.69-0.33%82
Oct 31, 202426.9626.9626.7826.7826.78-0.55%1,552
Oct 30, 202427.0327.0326.9326.9326.930.10%835
Oct 29, 202426.8926.9226.8526.9026.90-902
Oct 28, 202426.6826.9026.6826.9026.901.46%1,247
Oct 25, 202426.8826.8826.5126.5126.51-1.11%864
Oct 24, 202426.7926.8126.7926.8126.810.75%237
Oct 23, 202426.6126.6126.6126.6126.61-0.04%12
Oct 22, 202426.6226.6226.6226.6226.62-0.89%255
Oct 21, 202427.2427.2426.8426.8626.86-1.29%5,158
Oct 18, 202427.2227.2527.2127.2127.21-0.08%1,993
Oct 17, 202427.1827.2327.1827.2327.230.18%582
Oct 16, 202427.2427.2427.1827.1827.180.73%2,891
Oct 15, 202427.0627.1826.9926.9926.990.08%1,447
Oct 14, 202426.9326.9726.9226.9726.970.85%453
Oct 11, 202426.7026.7426.6026.7426.741.55%4,084
Oct 10, 202426.3226.3326.3226.3326.33-0.68%1,150
Oct 9, 202426.4826.5126.4526.5126.511.16%3,221
Oct 8, 202426.1126.2426.1126.2126.210.36%2,688
Oct 7, 202426.2226.2226.0226.1126.11-0.26%2,826
Oct 4, 202426.2326.2326.0526.1826.181.01%762
Oct 3, 202425.9225.9425.9225.9225.92-1.11%6,600
Oct 2, 202426.3226.3226.2126.2126.21-0.14%6,709
Oct 1, 202426.2426.2826.2426.2526.25-1.10%662
Sep 30, 202426.5626.5626.3226.5426.54-0.02%3,121
Sep 27, 202426.7226.7526.4626.5526.550.23%2,846
Sep 26, 202426.5226.5226.4826.4826.481.15%513
Sep 25, 202426.5426.5426.1826.1826.18-1.24%2,846
Sep 24, 202426.6126.6126.4526.5126.490.15%1,031
Sep 23, 202426.3626.5426.3626.4726.450.25%1,325
Sep 20, 202426.4426.4626.4126.4126.38-0.89%1,392
Sep 19, 202426.5626.6426.5626.6426.622.13%645
Sep 18, 202426.0626.2826.0626.0926.060.27%688
Sep 17, 202426.2226.2226.0226.0225.990.29%802
Sep 16, 202425.9225.9425.8425.9425.920.87%2,708
Sep 13, 202425.4825.7525.4825.7225.692.00%2,917
Sep 12, 202425.2125.2125.2125.2125.190.52%84
Sep 11, 202424.5625.0824.5625.0825.060.12%1,003
Sep 10, 202424.9025.0824.8525.0625.03-0.36%957
Sep 9, 202425.1825.2225.1525.1525.120.73%805
Sep 6, 202425.0025.0024.9624.9624.94-1.34%289
Sep 5, 202425.3825.3825.2825.3025.28-0.82%6,243
Sep 4, 202425.5625.5625.5125.5125.490.05%162
Sep 3, 202425.9825.9825.5025.5025.47-2.53%608
Aug 30, 202425.9226.1625.8626.1626.130.57%6,769
Aug 29, 202426.0626.2326.0126.0125.990.07%1,145
Aug 28, 202425.9826.0825.9825.9925.97-0.30%8,427
Aug 27, 202425.9226.0725.9226.0726.050.03%1,264
Aug 26, 202426.2026.2726.0626.0626.040.13%1,433
Aug 23, 202425.6626.0425.6626.0326.012.80%12,855
Aug 22, 202425.3225.3225.3225.3225.30-0.42%296
Aug 21, 202425.3225.4425.3025.4325.401.30%27,048
Aug 20, 202425.3125.3125.0625.1025.08-0.54%5,950
Aug 19, 202425.1125.2425.1125.2425.210.74%1,197
Aug 16, 202425.0725.0725.0025.0525.030.44%3,109
Aug 15, 202424.8224.9824.8224.9424.921.70%829
Aug 14, 202424.4824.5224.4824.5224.500.51%2,206
Aug 13, 202424.1424.4024.1424.4024.381.69%170
Aug 12, 202424.0024.0024.0024.0023.97-1.21%29
Aug 9, 202424.1424.2924.1424.2924.270.05%493
Aug 8, 202423.7424.2823.7424.2824.262.38%700
Aug 7, 202424.1424.1423.7123.7123.69-1.59%301
Aug 6, 202423.9824.2123.9624.1024.080.82%5,726
Aug 5, 202425.1325.1323.6223.9023.88-2.17%4,996
Aug 2, 202424.5424.5424.1824.4324.41-2.74%3,862
Aug 1, 202425.6625.6625.0225.1225.10-2.57%1,546
Jul 31, 202425.7226.0725.7225.7825.760.37%2,924
Jul 30, 202425.7225.7225.5425.6925.660.52%745
Jul 29, 202425.5225.5825.5125.5525.53-0.06%1,902
Jul 26, 202425.4825.5725.4825.5725.541.34%967
Jul 25, 202425.3025.5424.9625.2325.210.66%50,335
Jul 24, 202425.4425.4425.0625.0625.04-1.25%781
Jul 23, 202425.6625.6625.3825.3825.36-0.18%564
Jul 22, 202425.0825.4325.0825.4325.401.69%446
Jul 19, 202425.0825.0824.9925.0024.98-1.58%16,024
Jul 18, 202425.5625.5625.4125.4125.38-0.46%448
Jul 17, 202425.6525.6525.5225.5225.50-0.91%1,095
Jul 16, 202425.5725.7625.5525.7625.732.61%727
Jul 15, 202424.9925.1224.9925.1025.081.14%4,083
Jul 12, 202424.5924.8424.5924.8224.801.38%706
Jul 11, 202424.3924.4824.3924.4824.462.31%373
Jul 10, 202423.7423.9323.7423.9323.911.23%693
Jul 9, 202423.6823.6823.6423.6423.62-0.18%7,204
Jul 8, 202423.6723.6823.6723.6823.660.68%286
Jul 5, 202423.6323.6323.5023.5223.50-0.72%1,597
Jul 3, 202423.7023.7223.6923.6923.670.41%579
Jul 2, 202423.5223.6023.4923.5923.570.83%1,726