Skip to main content
logo
Schwab US TIPS ETF (SCHP)
NYSEARCA: SCHP · Real-Time Price · USD
26.80
-0.02 (-0.07%)
Feb 18, 2026, 4:00 PM EST - Market closed

SCHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 202626.8126.8326.7926.8026.80-0.07%3,083,611
Feb 17, 202626.8326.8426.8026.8226.82-0.07%2,976,533
Feb 13, 202626.8526.8726.8226.8426.840.07%3,446,522
Feb 12, 202626.7326.8226.7326.8226.820.37%2,838,375
Feb 11, 202626.7226.7626.7026.7226.72-0.15%5,786,404
Feb 10, 202626.7526.7826.7326.7626.760.22%3,411,935
Feb 9, 202626.6526.7026.6526.7026.700.11%3,307,363
Feb 6, 202626.6626.6726.6326.6726.670.08%3,273,396
Feb 5, 202626.6226.6526.5926.6526.650.26%3,649,670
Feb 4, 202626.5726.6026.5626.5826.58-0.08%3,338,240
Feb 3, 202626.5726.6126.5726.6026.600.11%4,730,352
Feb 2, 202626.6226.6226.5526.5726.57-0.26%7,324,355
Jan 30, 202626.6326.6526.6126.6426.64-5,412,576
Jan 29, 202626.6326.6826.6326.6426.640.04%5,182,092
Jan 28, 202626.6326.6326.5726.6326.630.08%5,727,447
Jan 27, 202626.6226.6426.6126.6126.61-3,287,788
Jan 26, 202626.5926.6226.5826.6126.610.11%3,962,683
Jan 23, 202626.5326.5826.5226.5826.580.23%3,153,045
Jan 22, 202626.5226.5726.5026.5226.52-0.04%4,288,230
Jan 21, 202626.4626.5526.4526.5326.530.26%16,852,930
Jan 20, 202626.4526.4926.4326.4626.46-0.23%3,921,958
Jan 16, 202626.5826.5926.5226.5226.52-0.19%8,929,585
Jan 15, 202626.6226.6326.5726.5726.57-0.11%15,721,989
Jan 14, 202626.6126.6526.6026.6026.600.04%5,222,474
Jan 13, 202626.5926.6026.5626.5926.590.11%8,185,807
Jan 12, 202626.5526.5826.5426.5626.560.04%4,904,249
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