Schwab Ariel Opportunities ETF (SAEF)
NYSEARCA: SAEF · Real-Time Price · USD
29.32
-0.19 (-0.65%)
At close: Apr 28, 2026, 4:00 PM EDT
29.32
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
SAEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 29.61 | 29.61 | 29.49 | 29.51 | 29.51 | 0.04% | 662 |
| Apr 24, 2026 | 29.46 | 29.50 | 29.46 | 29.49 | 29.49 | 0.27% | 1,026 |
| Apr 23, 2026 | 29.29 | 29.64 | 29.17 | 29.42 | 29.41 | -1.06% | 2,095 |
| Apr 22, 2026 | 29.94 | 29.94 | 29.68 | 29.73 | 29.73 | -0.45% | 1,562 |
| Apr 21, 2026 | 30.00 | 30.00 | 29.86 | 29.86 | 29.86 | -1.03% | 374 |
| Apr 20, 2026 | 30.09 | 30.23 | 30.09 | 30.18 | 30.18 | 0.12% | 1,927 |
| Apr 17, 2026 | 30.34 | 30.34 | 30.08 | 30.14 | 30.14 | 2.59% | 2,660 |
| Apr 16, 2026 | 29.48 | 29.53 | 29.29 | 29.38 | 29.38 | -0.35% | 2,247 |
| Apr 15, 2026 | 29.44 | 29.49 | 29.44 | 29.49 | 29.49 | -0.31% | 1,199 |
| Apr 14, 2026 | 29.41 | 29.69 | 29.40 | 29.58 | 29.58 | 1.32% | 14,904 |
| Apr 13, 2026 | 28.98 | 29.19 | 28.98 | 29.19 | 29.19 | 1.66% | 994 |
| Apr 10, 2026 | 28.82 | 28.92 | 28.68 | 28.71 | 28.71 | -0.75% | 2,745 |
| Apr 9, 2026 | 28.80 | 28.95 | 28.80 | 28.93 | 28.93 | 0.57% | 1,423 |
| Apr 8, 2026 | 28.29 | 28.99 | 28.29 | 28.77 | 28.77 | 3.94% | 3,528 |
| Apr 7, 2026 | 27.31 | 27.68 | 27.31 | 27.68 | 27.68 | -0.39% | 2,261 |
| Apr 6, 2026 | 27.51 | 27.78 | 27.51 | 27.78 | 27.78 | 0.66% | 366 |
| Apr 2, 2026 | 27.12 | 27.65 | 27.12 | 27.60 | 27.60 | -0.48% | 1,373 |
| Apr 1, 2026 | 27.80 | 27.98 | 27.73 | 27.73 | 27.73 | 0.84% | 2,295 |
| Mar 31, 2026 | 27.33 | 27.50 | 27.29 | 27.50 | 27.50 | 3.37% | 1,880 |
| Mar 30, 2026 | 26.58 | 26.89 | 26.58 | 26.61 | 26.61 | -0.89% | 2,257 |
| Mar 27, 2026 | 27.30 | 27.30 | 26.85 | 26.85 | 26.84 | -1.89% | 1,082 |
| Mar 26, 2026 | 27.73 | 27.73 | 27.33 | 27.36 | 27.36 | -1.63% | 6,871 |
| Mar 25, 2026 | 27.53 | 27.87 | 27.45 | 27.81 | 27.81 | 0.49% | 2,162 |
| Mar 24, 2026 | 27.42 | 27.68 | 27.28 | 27.68 | 27.67 | 0.99% | 1,828 |
| Mar 23, 2026 | 27.68 | 27.68 | 27.41 | 27.41 | 27.40 | 2.49% | 1,945 |
| Mar 20, 2026 | 27.16 | 27.16 | 26.57 | 26.74 | 26.73 | -1.98% | 256 |
| Mar 19, 2026 | 27.07 | 27.28 | 27.06 | 27.28 | 27.27 | -0.19% | 3,148 |
| Mar 18, 2026 | 27.63 | 27.63 | 27.33 | 27.33 | 27.32 | -1.39% | 1,293 |
| Mar 17, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.71 | 1.14% | 237 |
| Mar 16, 2026 | 27.61 | 27.61 | 27.40 | 27.40 | 27.39 | 0.78% | 3,738 |
| Mar 13, 2026 | 27.80 | 27.80 | 27.19 | 27.19 | 27.18 | -0.31% | 433 |
| Mar 12, 2026 | 27.60 | 27.60 | 27.28 | 27.28 | 27.27 | -2.47% | 1,023 |
| Mar 11, 2026 | 28.01 | 28.01 | 27.86 | 27.97 | 27.96 | -0.43% | 750 |
| Mar 10, 2026 | 28.03 | 28.48 | 28.03 | 28.09 | 28.08 | -0.84% | 818 |
| Mar 9, 2026 | 27.37 | 28.33 | 27.37 | 28.33 | 28.32 | 0.30% | 748 |
| Mar 6, 2026 | 28.18 | 28.24 | 28.15 | 28.24 | 28.23 | -2.53% | 1,858 |
| Mar 5, 2026 | 29.08 | 29.19 | 28.84 | 28.97 | 28.97 | -1.68% | 3,811 |
| Mar 4, 2026 | 29.53 | 29.53 | 29.36 | 29.47 | 29.46 | 0.34% | 3,776 |
| Mar 3, 2026 | 28.83 | 29.44 | 28.66 | 29.37 | 29.36 | -1.49% | 7,553 |
| Mar 2, 2026 | 29.23 | 29.81 | 29.23 | 29.81 | 29.81 | -0.47% | 14,491 |
| Feb 27, 2026 | 30.00 | 30.00 | 29.78 | 29.95 | 29.95 | -1.66% | 1,583 |
| Feb 26, 2026 | 30.19 | 30.46 | 30.15 | 30.46 | 30.45 | 1.34% | 2,412 |
| Feb 25, 2026 | 29.86 | 30.10 | 29.80 | 30.06 | 30.05 | 0.39% | 7,688 |
| Feb 24, 2026 | 29.83 | 29.94 | 29.83 | 29.94 | 29.93 | 2.22% | 3,890 |
| Feb 23, 2026 | 30.01 | 30.01 | 29.27 | 29.29 | 29.28 | -2.50% | 3,469 |
| Feb 20, 2026 | 29.90 | 30.04 | 29.90 | 30.04 | 30.03 | 0.69% | 1,499 |
| Feb 19, 2026 | 28.76 | 29.89 | 28.76 | 29.84 | 29.83 | -0.55% | 1,351 |
| Feb 18, 2026 | 29.97 | 30.00 | 29.83 | 30.00 | 29.99 | 0.80% | 11,191 |
| Feb 17, 2026 | 29.75 | 29.77 | 29.75 | 29.76 | 29.75 | 0.80% | 4,520 |
| Feb 13, 2026 | 29.43 | 29.66 | 29.43 | 29.53 | 29.52 | 0.32% | 783 |