Skip to main content
logo
Schwab US TIPS ETF (SCHP)
NYSEARCA: SCHP · Real-Time Price · USD
26.81
+0.06 (0.22%)
Nov 6, 2025, 4:00 PM EST - Market closed

SCHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202526.8226.8426.8026.82-0.26%3,895,345
Nov 5, 202526.8126.8226.7426.7526.75-0.37%3,635,017
Nov 4, 202526.8326.8826.8326.8526.850.07%2,153,586
Nov 3, 202526.8326.8626.8126.8326.83-0.48%5,308,388
Oct 31, 202526.9426.9626.9126.9626.870.19%11,784,724
Oct 30, 202526.9026.9526.8926.9126.82-0.19%3,404,728
Oct 29, 202527.0827.1126.9526.9626.87-0.55%3,876,135
Oct 28, 202527.0827.1127.0727.1127.020.11%3,664,268
Oct 27, 202527.0827.0927.0427.0826.99-2,689,886
Oct 24, 202527.0727.1027.0327.0826.99-0.07%3,884,214
Oct 23, 202527.1327.1427.0827.1027.01-0.18%3,025,050
Oct 22, 202527.1327.1527.1027.1527.060.15%2,681,134
Oct 21, 202527.1027.1227.0927.1127.020.22%2,163,180
Oct 20, 202527.0327.0527.0227.0526.960.07%4,864,582
Oct 17, 202527.0827.0827.0127.0326.94-0.15%8,159,893
Oct 16, 202526.9927.0826.9827.0726.980.26%2,868,280
Oct 15, 202527.0527.0726.9727.0026.91-0.07%2,400,262
Oct 14, 202527.0227.0426.9927.0226.93-0.04%2,696,471
Oct 13, 202526.9827.0426.9627.0326.940.15%2,363,195
Oct 10, 202526.9527.0126.9426.9926.900.37%3,021,894
Oct 9, 202526.9026.9226.8726.8926.80-0.15%2,068,239
Oct 8, 202526.9426.9426.9026.9326.840.15%2,898,319
Oct 7, 202526.8426.9126.8426.8926.800.22%4,024,302
Oct 6, 202526.8426.8726.8226.8326.74-0.15%2,596,098
Oct 3, 202526.9226.9326.8626.8726.78-0.11%2,399,510
Oct 2, 202526.9126.9326.8926.9026.81-0.04%2,825,619
Oct 1, 202526.9326.9426.8826.9126.82-0.15%3,582,519
Sep 30, 202526.9426.9826.9226.9526.780.04%3,232,755
Sep 29, 202526.9426.9626.9226.9426.770.11%2,401,990
Sep 26, 202526.9326.9526.8826.9126.740.04%2,932,696
Sep 25, 202526.9226.9226.8626.9026.73-0.22%2,913,896
Sep 24, 202526.9926.9926.9426.9626.79-0.15%3,274,091
Sep 23, 202526.9527.0026.9327.0026.830.26%2,579,625
Sep 22, 202526.9726.9726.9226.9326.76-0.19%2,827,412
Sep 19, 202527.0127.0126.9526.9826.81-0.15%1,691,123
Sep 18, 202527.0327.0626.9627.0226.85-0.18%5,420,418
Sep 17, 202527.1227.1927.0427.0726.90-0.11%2,551,387
Sep 16, 202527.1027.1227.0827.1026.930.11%2,708,136
Sep 15, 202527.0627.1027.0627.0726.900.07%2,337,889
Sep 12, 202527.0527.0627.0227.0526.88-0.15%2,384,680
Sep 11, 202527.0727.1127.0627.0926.920.22%3,047,210
Sep 10, 202527.0227.0727.0027.0326.860.07%2,922,634
Sep 9, 202527.0527.0626.9927.0126.84-0.18%2,345,679
Sep 8, 202527.0327.0627.0227.0626.890.30%6,714,077
Sep 5, 202526.9627.0026.9626.9826.810.37%4,675,341
Sep 4, 202526.8726.8926.8326.8826.710.15%2,207,408
Sep 3, 202526.7826.8626.7726.8426.670.30%2,712,107
Sep 2, 202526.7626.7826.7526.7626.59-0.63%2,867,027
Aug 29, 202526.9626.9626.9226.9326.66-0.07%2,580,498
Aug 28, 202526.9426.9626.9226.9526.680.07%2,577,226