Skip to main content
logo
Schwab US TIPS ETF (SCHP)
NYSEARCA: SCHP · Real-Time Price · USD
26.85
-0.03 (-0.09%)
Oct 6, 2025, 9:39 AM EDT - Market open

SCHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202526.9226.9326.8626.8726.87-0.11%2,396,217
Oct 2, 202526.9126.9326.8926.9026.90-0.04%2,825,619
Oct 1, 202526.9326.9426.8826.9126.91-0.15%3,582,519
Sep 30, 202526.9426.9826.9226.9526.870.04%3,232,755
Sep 29, 202526.9426.9626.9226.9426.860.11%2,401,990
Sep 26, 202526.9326.9526.8826.9126.830.04%2,932,696
Sep 25, 202526.9226.9226.8626.9026.82-0.22%2,913,896
Sep 24, 202526.9926.9926.9426.9626.88-0.15%3,274,091
Sep 23, 202526.9527.0026.9327.0026.920.26%2,579,625
Sep 22, 202526.9726.9726.9226.9326.85-0.19%2,827,412
Sep 19, 202527.0127.0126.9526.9826.90-0.15%1,691,123
Sep 18, 202527.0327.0626.9627.0226.94-0.18%5,420,418
Sep 17, 202527.1227.1927.0427.0726.99-0.11%2,551,387
Sep 16, 202527.1027.1227.0827.1027.020.11%2,708,136
Sep 15, 202527.0627.1027.0627.0726.990.07%2,337,889
Sep 12, 202527.0527.0627.0227.0526.97-0.15%2,384,680
Sep 11, 202527.0727.1127.0627.0927.010.22%3,047,210
Sep 10, 202527.0227.0727.0027.0326.950.07%2,922,634
Sep 9, 202527.0527.0626.9927.0126.93-0.18%2,345,679
Sep 8, 202527.0327.0627.0227.0626.980.30%6,714,077
Sep 5, 202526.9627.0026.9626.9826.900.37%4,675,341
Sep 4, 202526.8726.8926.8326.8826.800.15%2,207,408
Sep 3, 202526.7826.8626.7726.8426.760.30%2,712,107
Sep 2, 202526.7626.7826.7526.7626.68-0.63%2,867,027
Aug 29, 202526.9626.9626.9226.9326.75-0.07%2,580,498
Aug 28, 202526.9426.9626.9226.9526.770.07%2,577,226
Aug 27, 202526.8726.9526.8526.9326.750.19%2,448,560
Aug 26, 202526.8226.8926.8126.8826.700.22%3,305,080
Aug 25, 202526.8126.8326.8026.8226.64-0.11%2,548,695
Aug 22, 202526.7226.8626.7026.8526.670.64%4,235,844
Aug 21, 202526.6626.6826.6226.6826.50-3,168,709
Aug 20, 202526.6426.7026.6426.6826.500.15%2,899,054
Aug 19, 202526.6526.6626.6426.6426.460.04%2,315,706
Aug 18, 202526.6526.6526.5826.6326.45-0.04%2,474,382
Aug 15, 202526.7026.7126.6226.6426.46-0.26%2,091,710
Aug 14, 202526.7426.7526.6926.7126.53-0.22%2,468,977
Aug 13, 202526.7626.7926.7526.7726.590.37%2,305,120
Aug 12, 202526.6526.6926.6226.6726.49-0.22%2,104,236
Aug 11, 202526.7326.7626.7226.7326.550.07%2,987,813
Aug 8, 202526.7026.7326.6726.7126.53-0.07%2,992,387
Aug 7, 202526.7226.7426.6926.7326.550.15%2,992,418
Aug 6, 202526.7026.7526.6726.6926.51-0.19%3,130,591
Aug 5, 202526.7326.7626.7226.7426.56-1,730,313
Aug 4, 202526.7026.7726.6826.7426.560.26%3,024,058
Aug 1, 202526.6426.6826.6126.6726.490.26%4,036,780
Jul 31, 202526.6726.6826.5826.6026.34-0.11%5,090,073
Jul 30, 202526.6726.7226.6226.6326.37-0.37%4,395,552
Jul 29, 202526.6126.7326.6126.7326.470.56%3,807,220
Jul 28, 202526.6026.6226.5726.5826.32-0.19%3,141,378
Jul 25, 202526.5926.6326.5726.6326.370.11%2,181,822