Skip to main content
logo
Schwab Ariel Opportunities ETF (SAEF)
NYSEARCA: SAEF · Real-Time Price · USD
27.84
-0.18 (-0.64%)
Dec 23, 2025, 4:00 PM EST - Market closed

SAEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202527.8427.8727.8427.8427.84-0.62%1,853
Dec 22, 202527.7528.0727.7528.0228.021.16%6,462
Dec 19, 202527.6927.6927.6827.6927.690.12%1,192
Dec 18, 202527.8227.8427.5027.6627.660.52%4,016
Dec 17, 202527.6827.7227.5227.5227.52-0.84%1,641
Dec 16, 202527.8227.8227.6827.7527.75-0.11%1,739
Dec 15, 202527.7527.7827.7327.7827.780.45%1,918
Dec 12, 202527.9227.9227.6627.6627.66-0.98%329
Dec 11, 202527.5527.9427.5427.9327.931.77%1,652
Dec 10, 202526.9027.5126.9027.4427.441.83%1,682
Dec 9, 202526.9826.9826.9526.9526.900.63%1,793
Dec 8, 202526.9326.9326.7826.7826.74-0.91%752
Dec 5, 202527.1027.1027.0327.0326.980.21%210
Dec 4, 202526.9827.0526.9526.9726.930.22%9,470
Dec 3, 202526.7826.9126.7826.9126.871.26%171
Dec 2, 202526.4826.5826.4826.5826.53-0.04%182
Dec 1, 202526.3926.7726.3926.5926.54-0.36%5,487
Nov 28, 202526.6826.6826.6826.6826.640.12%65
Nov 26, 202526.1226.7726.1226.6526.610.63%3,072
Nov 25, 202526.4826.5226.4826.4926.442.13%996
Nov 24, 202525.9826.0225.9325.9325.890.37%1,291
Nov 21, 202525.7025.8625.7025.8425.792.71%1,748
Nov 20, 202525.2525.2625.1625.1625.11-1.27%1,077
Nov 19, 202525.3825.4825.3825.4825.440.06%1,064
Nov 18, 202525.2425.4725.2325.4725.420.62%323
Nov 17, 202525.7525.7525.3125.3125.27-2.47%565
Nov 14, 202525.9726.0225.9525.9525.91-0.80%1,376
Nov 13, 202526.6726.6726.1626.1626.11-1.75%1,025
Nov 12, 202526.6726.7026.6226.6226.580.41%906
Nov 11, 202526.4726.5426.4726.5226.470.32%271
Nov 10, 202526.2126.5426.2126.4326.390.84%2,323
Nov 7, 202525.9826.2625.9426.2126.170.36%1,709
Nov 6, 202526.3026.3026.1026.1226.08-1.66%2,578
Nov 5, 202526.3126.5626.2626.5626.521.32%1,912
Nov 4, 202526.4126.4126.2126.2126.17-1.60%553
Nov 3, 202526.8126.8126.2226.6426.60-0.76%8,891
Oct 31, 202526.7726.8426.7726.8426.800.30%277
Oct 30, 202526.8227.0026.7626.7626.72-0.56%4,138
Oct 29, 202527.5427.5426.9126.9126.87-3.42%4,197
Oct 28, 202527.8627.9227.8427.8727.82-1.26%4,091
Oct 27, 202528.3328.3328.1628.2228.170.37%2,346
Oct 24, 202528.2728.2728.1228.1228.070.09%318
Oct 23, 202527.8628.0927.8428.0928.040.68%1,513
Oct 22, 202528.0428.0427.8827.9027.85-0.60%2,425
Oct 21, 202527.9028.0727.9028.0728.020.91%867
Oct 20, 202527.5527.8227.5527.8227.771.64%1,131
Oct 17, 202527.2427.3727.2427.3727.320.41%512
Oct 16, 202527.4827.4827.1827.2627.21-1.25%706
Oct 15, 202527.6427.6927.5727.6027.550.39%1,598
Oct 14, 202527.1327.5727.1327.4927.451.49%514