Skip to main content
logo
Schwab US TIPS ETF (SCHP)
NYSEARCA: SCHP · Real-Time Price · USD
25.27
+0.07 (0.28%)
Sep 25, 2026, 4:00 PM EDT - Market closed

SCHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202625.2225.2825.1825.2725.270.28%6,824,770
Sep 24, 202625.3225.3425.2025.2025.20-0.51%9,622,529
Sep 23, 202625.5025.5025.3025.3325.33-0.74%5,256,227
Sep 22, 202625.5225.5425.4825.5225.52-0.08%4,619,187
Sep 21, 202625.5025.5425.4925.5425.540.39%5,555,676
Sep 18, 202625.4925.4925.4425.4425.44-0.39%4,900,269
Sep 17, 202625.5025.5625.5025.5425.540.27%6,900,037
Sep 16, 202625.5925.6425.4625.4725.47-0.39%5,607,862
Sep 15, 202625.5525.5925.5425.5725.57-0.08%9,445,350
Sep 14, 202625.6025.6625.5625.5925.59-7,435,377
Sep 11, 202625.6925.7025.5525.5925.59-0.43%8,827,086
Sep 10, 202625.7225.7625.6725.7025.70-0.43%7,582,601
Sep 9, 202625.8625.8825.7825.8125.81-0.23%5,672,325
Sep 8, 202625.8725.8925.8425.8725.870.12%4,428,396
Sep 4, 202625.8525.8725.8225.8425.84-0.04%2,718,807
Sep 3, 202625.8825.9125.8525.8525.850.12%2,537,664
Sep 2, 202625.8325.8425.8025.8225.82-5,966,516
Sep 1, 202625.7925.8425.7925.8225.82-0.05%3,589,807
Aug 31, 202625.9125.9125.8725.9125.83-0.08%6,023,459
Aug 28, 202626.0326.0725.9225.9325.85-0.42%19,869,253
Aug 27, 202626.0726.0726.0426.0425.96-0.08%2,631,718
Aug 26, 202626.0526.0626.0326.0625.98-0.11%2,699,304
Aug 25, 202626.0326.1026.0326.0926.010.38%5,615,436
Aug 24, 202625.9826.0325.9825.9925.910.12%3,463,337
Aug 21, 202626.0026.0125.9525.9625.88-0.42%10,835,644
Aug 20, 202625.9726.0725.9626.0725.990.04%4,561,674
Aug 19, 202626.0526.0626.0026.0625.980.46%3,753,728
Aug 18, 202625.8725.9525.8725.9425.860.23%4,623,217
Aug 17, 202625.9225.9425.8825.8825.80-0.23%6,273,835
Aug 14, 202625.9725.9725.9225.9425.86-0.08%4,899,379
Aug 13, 202625.9726.0125.9525.9625.880.19%3,348,771
Aug 12, 202625.9525.9525.9125.9125.830.04%6,252,458
Aug 11, 202625.9125.9325.8825.9025.82-0.04%5,831,251
Aug 10, 202625.9325.9425.9025.9125.83-0.19%4,526,776
Aug 7, 202625.9625.9725.9325.9625.880.19%4,527,841
Aug 6, 202625.9225.9325.8825.9125.83-0.08%5,620,542
Aug 5, 202625.9425.9625.9125.9325.85-5,575,979
Aug 4, 202625.9525.9725.9225.9325.850.19%8,629,032
Aug 3, 202625.9025.9225.8725.8825.800.02%7,221,523
Jul 31, 202626.0926.1026.0326.0925.80-0.11%5,190,224
Jul 30, 202626.1426.1726.1126.1225.83-0.08%2,906,422
Jul 29, 202626.1126.2026.0726.1425.850.11%3,061,008
Jul 28, 202626.0726.1526.0626.1125.820.23%2,421,077
Jul 27, 202626.0926.1026.0426.0525.76-0.15%4,279,021
Jul 24, 202626.0826.1326.0726.0925.800.08%4,160,514
Jul 23, 202626.0926.1126.0626.0725.78-0.27%6,527,018
Jul 22, 202626.1826.1926.1426.1425.85-0.15%2,612,859
Jul 21, 202626.1926.2126.1526.1825.89-0.11%2,386,130
Jul 20, 202626.2426.2626.1926.2125.92-0.19%2,347,770
Jul 17, 202626.2726.2826.2326.2625.960.27%2,700,959