Skip to main content
logo
Schwab US TIPS ETF (SCHP)
NYSEARCA: SCHP · Real-Time Price · USD
26.55
+0.02 (0.08%)
At close: Jan 9, 2026, 4:00 PM EST
26.57
+0.02 (0.09%)
After-hours: Jan 9, 2026, 8:00 PM EST

SCHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202626.5326.5826.5226.5526.550.08%5,795,149
Jan 8, 202626.5326.5526.5226.5326.53-0.19%2,457,680
Jan 7, 202626.5726.6026.5526.5826.580.19%4,794,562
Jan 6, 202626.5426.5526.5026.5326.53-0.08%4,281,637
Jan 5, 202626.5126.5626.4926.5526.550.26%3,239,314
Jan 2, 202626.5026.5226.4726.4826.48-0.04%3,356,423
Dec 31, 202526.5126.5526.4926.4926.49-0.19%5,194,901
Dec 30, 202526.5326.5626.5226.5426.54-0.04%2,727,114
Dec 29, 202526.5426.5526.5326.5526.550.15%2,522,437
Dec 26, 202526.5426.5526.5026.5126.51-0.04%2,902,466
Dec 24, 202526.5026.5326.4926.5226.520.19%2,455,276
Dec 23, 202526.4126.4826.4026.4726.470.04%3,573,687
Dec 22, 202526.4826.4826.4426.4626.46-0.08%3,978,885
Dec 19, 202526.5326.5326.4726.4826.48-0.86%7,114,039
Dec 18, 202526.6926.7226.6426.7126.530.15%4,344,755
Dec 17, 202526.6426.6726.6326.6726.490.08%4,307,280
Dec 16, 202526.6026.6626.5926.6526.470.08%4,227,950
Dec 15, 202526.6926.6926.6326.6326.45-0.08%3,237,319
Dec 12, 202526.6526.6626.6226.6526.47-0.15%3,611,627
Dec 11, 202526.7526.7626.6826.6926.51-0.07%3,630,248
Dec 10, 202526.6126.7126.6026.7126.530.30%5,956,028
Dec 9, 202526.6826.6926.6226.6326.45-0.15%3,830,587
Dec 8, 202526.7026.7126.6326.6726.49-0.15%5,369,200
Dec 5, 202526.7726.7726.7026.7126.53-0.19%4,314,713
Dec 4, 202526.7726.7726.7426.7626.58-0.11%7,509,824
Dec 3, 202526.7626.7926.7526.7926.610.19%6,881,716
Dec 2, 202526.7326.7526.7226.7426.560.04%2,586,451
Dec 1, 202526.7626.7726.7226.7326.55-0.67%4,803,023
Nov 28, 202526.9826.9826.9126.9126.64-0.26%1,513,279
Nov 26, 202526.9226.9826.8926.9826.710.22%2,270,565
Nov 25, 202526.8626.9326.8626.9226.650.15%2,338,216
Nov 24, 202526.8826.8926.8626.8826.610.07%2,479,304
Nov 21, 202526.8726.8726.8226.8626.590.22%2,513,540
Nov 20, 202526.8126.8426.7726.8026.530.04%5,164,553
Nov 19, 202526.8326.8426.7726.7926.52-0.15%7,811,824
Nov 18, 202526.8426.8526.7826.8326.560.11%3,083,784
Nov 17, 202526.8126.8226.7926.8026.53-2,716,353
Nov 14, 202526.8826.8926.7926.8026.53-0.11%1,774,348
Nov 13, 202526.8426.8726.8226.8326.56-0.19%2,585,004
Nov 12, 202526.8926.9126.8726.8826.61-0.19%1,738,652
Nov 11, 202526.8926.9426.8726.9326.660.37%1,426,074
Nov 10, 202526.8226.8426.8026.8326.560.04%2,211,340
Nov 7, 202526.7826.8526.7826.8226.550.04%3,223,783
Nov 6, 202526.8226.8426.8126.8126.540.22%4,270,196
Nov 5, 202526.8126.8226.7426.7526.48-0.37%3,635,239
Nov 4, 202526.8326.8826.8326.8526.580.07%2,153,586
Nov 3, 202526.8326.8626.8126.8326.56-0.48%5,308,388
Oct 31, 202526.9426.9626.9126.9626.600.19%11,784,724
Oct 30, 202526.9026.9526.8926.9126.55-0.19%3,404,728
Oct 29, 202527.0827.1126.9526.9626.60-0.55%3,876,135