Schwab Ariel Opportunities ETF (SAEF)
NYSEARCA: SAEF · Real-Time Price · USD
27.49
+0.40 (1.49%)
At close: Oct 14, 2025, 4:00 PM EDT
27.49
0.00 (0.00%)
After-hours: Oct 14, 2025, 8:00 PM EDT
SAEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 27.04 | 27.61 | 26.74 | 27.57 | - | 1.77% | 514 |
| Oct 13, 2025 | 26.96 | 27.13 | 26.96 | 27.09 | 27.09 | 1.48% | 6,654 |
| Oct 10, 2025 | 27.54 | 27.54 | 26.70 | 26.70 | 26.70 | -2.42% | 4,391 |
| Oct 9, 2025 | 27.41 | 27.41 | 27.36 | 27.36 | 27.36 | -1.08% | 325 |
| Oct 8, 2025 | 27.56 | 27.70 | 27.56 | 27.66 | 27.66 | 0.53% | 3,936 |
| Oct 7, 2025 | 27.53 | 27.56 | 27.51 | 27.51 | 27.51 | -1.68% | 672 |
| Oct 6, 2025 | 28.28 | 28.28 | 27.93 | 27.98 | 27.98 | -0.26% | 1,871 |
| Oct 3, 2025 | 28.22 | 28.22 | 28.05 | 28.05 | 28.05 | 0.02% | 4,136 |
| Oct 2, 2025 | 27.77 | 28.05 | 27.77 | 28.05 | 28.05 | 0.31% | 540 |
| Oct 1, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.01% | 196 |
| Sep 30, 2025 | 27.87 | 27.96 | 27.75 | 27.96 | 27.96 | 0.03% | 1,302 |
| Sep 29, 2025 | 27.95 | 28.00 | 27.86 | 27.95 | 27.95 | -0.32% | 3,017 |
| Sep 26, 2025 | 27.95 | 28.04 | 27.89 | 28.04 | 28.04 | 1.09% | 1,428 |
| Sep 25, 2025 | 27.76 | 27.76 | 27.71 | 27.74 | 27.74 | -1.07% | 1,243 |
| Sep 24, 2025 | 28.24 | 28.24 | 28.04 | 28.04 | 28.04 | -0.92% | 1,314 |
| Sep 23, 2025 | 28.50 | 28.50 | 28.30 | 28.30 | 28.28 | -0.81% | 590 |
| Sep 22, 2025 | 28.46 | 28.53 | 28.44 | 28.53 | 28.51 | 0.24% | 1,203 |
| Sep 19, 2025 | 28.71 | 28.71 | 28.46 | 28.46 | 28.44 | -0.92% | 1,294 |
| Sep 18, 2025 | 28.65 | 28.73 | 28.65 | 28.73 | 28.71 | 1.29% | 1,125 |
| Sep 17, 2025 | 28.42 | 28.67 | 28.36 | 28.36 | 28.34 | -0.05% | 10,965 |
| Sep 16, 2025 | 28.21 | 28.38 | 28.21 | 28.38 | 28.35 | -0.44% | 336 |
| Sep 15, 2025 | 28.70 | 28.70 | 28.50 | 28.50 | 28.48 | -0.19% | 388 |
| Sep 12, 2025 | 28.60 | 28.65 | 28.55 | 28.55 | 28.53 | -1.11% | 2,089 |
| Sep 11, 2025 | 28.68 | 28.87 | 28.68 | 28.87 | 28.85 | 2.41% | 697 |
| Sep 10, 2025 | 28.11 | 28.19 | 28.11 | 28.19 | 28.17 | -0.32% | 334 |
| Sep 9, 2025 | 28.39 | 28.39 | 28.22 | 28.28 | 28.26 | -0.78% | 3,039 |
| Sep 8, 2025 | 28.40 | 28.51 | 28.34 | 28.51 | 28.48 | 0.16% | 515 |
| Sep 5, 2025 | 28.38 | 28.46 | 28.35 | 28.46 | 28.44 | 0.17% | 1,348 |
| Sep 4, 2025 | 28.05 | 28.41 | 28.05 | 28.41 | 28.39 | 1.51% | 1,379 |
| Sep 3, 2025 | 27.99 | 27.99 | 27.89 | 27.99 | 27.97 | -0.29% | 1,619 |
| Sep 2, 2025 | 27.98 | 28.07 | 27.98 | 28.07 | 28.05 | -0.80% | 452 |
| Aug 29, 2025 | 28.27 | 28.30 | 28.21 | 28.30 | 28.28 | -0.52% | 864 |
| Aug 28, 2025 | 28.31 | 28.45 | 28.31 | 28.45 | 28.42 | 0.11% | 2,884 |
| Aug 27, 2025 | 28.24 | 28.43 | 28.24 | 28.41 | 28.39 | 0.24% | 1,693 |
| Aug 26, 2025 | 28.34 | 28.39 | 28.31 | 28.35 | 28.32 | 0.16% | 2,771 |
| Aug 25, 2025 | 28.35 | 28.37 | 28.30 | 28.30 | 28.28 | -0.47% | 2,056 |
| Aug 22, 2025 | 28.12 | 28.43 | 28.12 | 28.43 | 28.41 | 3.51% | 715 |
| Aug 21, 2025 | 27.44 | 27.47 | 27.38 | 27.47 | 27.45 | -0.18% | 305 |
| Aug 20, 2025 | 27.72 | 27.72 | 27.52 | 27.52 | 27.50 | -0.54% | 615 |
| Aug 19, 2025 | 27.79 | 27.81 | 27.65 | 27.67 | 27.65 | 0.31% | 1,426 |
| Aug 18, 2025 | 27.55 | 27.59 | 27.55 | 27.59 | 27.56 | 0.24% | 1,155 |
| Aug 15, 2025 | 27.55 | 27.55 | 27.50 | 27.52 | 27.50 | -0.68% | 5,493 |
| Aug 14, 2025 | 27.63 | 27.71 | 27.62 | 27.71 | 27.69 | -0.86% | 350 |
| Aug 13, 2025 | 27.51 | 27.95 | 27.51 | 27.95 | 27.92 | 2.16% | 3,367 |
| Aug 12, 2025 | 27.06 | 27.40 | 27.06 | 27.36 | 27.33 | 2.71% | 1,027 |
| Aug 11, 2025 | 26.78 | 26.78 | 26.60 | 26.63 | 26.61 | -0.43% | 1,079 |
| Aug 8, 2025 | 26.71 | 26.79 | 26.71 | 26.75 | 26.73 | -0.40% | 1,655 |
| Aug 7, 2025 | 27.07 | 27.07 | 26.75 | 26.86 | 26.84 | -0.35% | 607 |
| Aug 6, 2025 | 26.89 | 26.95 | 26.85 | 26.95 | 26.93 | 0.18% | 1,605 |
| Aug 5, 2025 | 26.84 | 26.94 | 26.84 | 26.90 | 26.88 | 0.26% | 1,920 |