Schwab US TIPS ETF (SCHP)
NYSEARCA: SCHP · Real-Time Price · USD
25.36
-0.18 (-0.72%)
Nov 10, 2026, 10:05 AM EST - Market open
SCHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 25.38 | 25.39 | 25.35 | 25.36 | 25.36 | -0.72% | 515,834 |
| Nov 9, 2026 | 25.59 | 25.59 | 25.52 | 25.54 | 25.54 | -0.23% | 10,005,728 |
| Nov 6, 2026 | 25.59 | 25.65 | 25.56 | 25.60 | 25.60 | 0.08% | 9,310,892 |
| Nov 5, 2026 | 25.52 | 25.62 | 25.51 | 25.58 | 25.58 | 0.12% | 8,520,734 |
| Nov 4, 2026 | 25.54 | 25.57 | 25.49 | 25.55 | 25.55 | - | 8,436,071 |
| Nov 3, 2026 | 25.59 | 25.60 | 25.53 | 25.55 | 25.55 | -0.27% | 6,067,131 |
| Nov 2, 2026 | 25.64 | 25.68 | 25.59 | 25.62 | 25.62 | -0.16% | 6,864,924 |
| Oct 30, 2026 | 25.75 | 25.77 | 25.70 | 25.74 | 25.66 | 0.27% | 6,899,915 |
| Oct 29, 2026 | 25.66 | 25.74 | 25.63 | 25.67 | 25.59 | 0.16% | 4,023,140 |
| Oct 28, 2026 | 25.64 | 25.66 | 25.57 | 25.63 | 25.55 | -0.04% | 5,951,535 |
| Oct 27, 2026 | 25.63 | 25.65 | 25.61 | 25.64 | 25.56 | - | 34,560,630 |
| Oct 26, 2026 | 25.63 | 25.66 | 25.61 | 25.64 | 25.56 | 0.04% | 10,854,859 |
| Oct 23, 2026 | 25.66 | 25.67 | 25.61 | 25.63 | 25.55 | -0.04% | 3,171,302 |
| Oct 22, 2026 | 25.56 | 25.67 | 25.53 | 25.64 | 25.56 | 0.71% | 5,406,670 |
| Oct 21, 2026 | 25.47 | 25.49 | 25.40 | 25.46 | 25.38 | 0.08% | 3,888,203 |
| Oct 20, 2026 | 25.43 | 25.47 | 25.39 | 25.44 | 25.36 | 0.24% | 4,367,465 |
| Oct 19, 2026 | 25.43 | 25.44 | 25.37 | 25.38 | 25.30 | -0.28% | 3,705,936 |
| Oct 16, 2026 | 25.38 | 25.47 | 25.38 | 25.45 | 25.37 | 0.24% | 3,808,494 |
| Oct 15, 2026 | 25.45 | 25.47 | 25.37 | 25.39 | 25.31 | 0.47% | 5,216,330 |
| Oct 14, 2026 | 25.14 | 25.29 | 25.12 | 25.27 | 25.19 | 0.28% | 7,104,652 |
| Oct 13, 2026 | 25.23 | 25.23 | 25.18 | 25.20 | 25.12 | -0.04% | 3,498,478 |
| Oct 12, 2026 | 25.16 | 25.21 | 25.16 | 25.21 | 25.13 | 0.12% | 7,492,381 |
| Oct 9, 2026 | 25.18 | 25.19 | 25.15 | 25.18 | 25.10 | -0.08% | 4,821,073 |
| Oct 8, 2026 | 25.13 | 25.23 | 25.11 | 25.20 | 25.12 | 0.28% | 5,450,514 |
| Oct 7, 2026 | 25.06 | 25.14 | 25.05 | 25.13 | 25.05 | 0.04% | 6,831,616 |
| Oct 6, 2026 | 25.08 | 25.15 | 25.07 | 25.12 | 25.04 | 0.16% | 4,494,008 |
| Oct 5, 2026 | 25.10 | 25.11 | 25.03 | 25.08 | 25.00 | -0.08% | 6,513,311 |
| Oct 2, 2026 | 25.18 | 25.21 | 25.08 | 25.10 | 25.02 | -0.20% | 5,993,415 |
| Oct 1, 2026 | 25.03 | 25.19 | 25.01 | 25.15 | 25.07 | 0.30% | 12,029,859 |
| Sep 30, 2026 | 25.18 | 25.20 | 25.10 | 25.13 | 25.00 | -0.08% | 8,645,773 |
| Sep 29, 2026 | 25.14 | 25.17 | 25.09 | 25.15 | 25.02 | -0.08% | 5,488,744 |
| Sep 28, 2026 | 25.17 | 25.21 | 25.13 | 25.17 | 25.04 | -0.40% | 4,954,917 |
| Sep 25, 2026 | 25.22 | 25.28 | 25.18 | 25.27 | 25.14 | 0.28% | 6,832,641 |
| Sep 24, 2026 | 25.32 | 25.34 | 25.20 | 25.20 | 25.07 | -0.51% | 9,664,500 |
| Sep 23, 2026 | 25.50 | 25.50 | 25.30 | 25.33 | 25.20 | -0.74% | 5,272,906 |
| Sep 22, 2026 | 25.52 | 25.54 | 25.48 | 25.52 | 25.38 | -0.08% | 4,625,331 |
| Sep 21, 2026 | 25.50 | 25.54 | 25.49 | 25.54 | 25.40 | 0.39% | 5,560,538 |
| Sep 18, 2026 | 25.49 | 25.49 | 25.44 | 25.44 | 25.30 | -0.39% | 5,138,759 |
| Sep 17, 2026 | 25.50 | 25.56 | 25.50 | 25.54 | 25.40 | 0.27% | 6,908,926 |
| Sep 16, 2026 | 25.59 | 25.64 | 25.46 | 25.47 | 25.33 | -0.39% | 5,632,347 |
| Sep 15, 2026 | 25.55 | 25.59 | 25.54 | 25.57 | 25.43 | -0.08% | 9,451,922 |
| Sep 14, 2026 | 25.60 | 25.66 | 25.56 | 25.59 | 25.45 | - | 7,441,266 |
| Sep 11, 2026 | 25.69 | 25.70 | 25.55 | 25.59 | 25.45 | -0.43% | 8,842,084 |
| Sep 10, 2026 | 25.72 | 25.76 | 25.67 | 25.70 | 25.56 | -0.43% | 7,583,952 |
| Sep 9, 2026 | 25.86 | 25.88 | 25.78 | 25.81 | 25.67 | -0.23% | 5,674,602 |
| Sep 8, 2026 | 25.87 | 25.89 | 25.84 | 25.87 | 25.73 | 0.12% | 4,432,790 |
| Sep 4, 2026 | 25.85 | 25.87 | 25.82 | 25.84 | 25.70 | -0.04% | 2,719,312 |
| Sep 3, 2026 | 25.88 | 25.91 | 25.85 | 25.85 | 25.71 | 0.12% | 2,538,525 |
| Sep 2, 2026 | 25.83 | 25.84 | 25.80 | 25.82 | 25.68 | - | 5,968,795 |
| Sep 1, 2026 | 25.79 | 25.84 | 25.79 | 25.82 | 25.68 | -0.05% | 3,589,807 |