Skip to main content

Schwab Strategic Trust Schwab Ariel ESG ETF (NY:SAEF)

26.28 +0.06 (+0.23%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 26.22 26.22 26.22 26.22 323 +0.44(+1.72%)
Jun 30, 2025 25.86 25.86 25.74 25.78 511 -0.04(-0.16%)
Jun 27, 2025 25.86 25.86 25.82 25.82 678 +0.16(+0.64%)
Jun 26, 2025 25.50 25.65 25.50 25.65 3,786 +0.33(+1.32%)
Jun 25, 2025 25.38 25.38 25.32 25.32 4,364 -0.20(-0.77%)
Jun 24, 2025 25.50 25.53 25.43 25.52 5,186 +0.27(+1.06%)
Jun 23, 2025 24.86 25.25 24.86 25.25 2,730 +0.55(+2.21%)
Jun 20, 2025 24.63 24.70 24.63 24.70 748 +0.11(+0.46%)
Jun 18, 2025 24.51 24.69 24.51 24.59 3,288 +0.21(+0.87%)
Jun 17, 2025 24.49 24.57 24.37 24.38 1,022 -0.33(-1.34%)
Jun 16, 2025 24.66 24.87 24.66 24.71 403 +0.42(+1.72%)
Jun 13, 2025 24.49 24.59 24.29 24.29 5,592 -0.56(-2.25%)
Jun 12, 2025 24.69 24.89 24.69 24.85 1,153 -0.09(-0.38%)
Jun 11, 2025 25.03 25.07 24.89 24.95 2,766 -0.08(-0.31%)
Jun 10, 2025 24.97 25.03 24.97 25.02 3,213 +0.22(+0.88%)
Jun 09, 2025 24.77 24.89 24.77 24.81 1,398 +0.09(+0.36%)
Jun 06, 2025 24.73 24.73 24.64 24.72 1,869 +0.34(+1.41%)
Jun 05, 2025 24.45 24.45 24.30 24.37 1,313 -0.06(-0.24%)
Jun 04, 2025 24.45 24.45 24.43 24.43 1,460 +0.08(+0.33%)
Jun 03, 2025 24.21 24.35 24.21 24.35 404 +0.30(+1.25%)
Jun 02, 2025 24.03 24.05 24.03 24.05 1,880 -0.15(-0.64%)
May 30, 2025 24.13 24.21 24.13 24.21 337 -0.04(-0.15%)
May 29, 2025 24.15 24.24 24.15 24.24 882 +0.08(+0.34%)
May 28, 2025 24.33 24.37 24.16 24.16 1,523 -0.22(-0.91%)
May 27, 2025 24.17 24.38 24.17 24.38 1,930 +0.53(+2.24%)
May 23, 2025 23.67 23.91 23.58 23.85 7,720 -0.13(-0.54%)
May 22, 2025 23.84 23.98 23.82 23.98 1,288 -0.02(-0.09%)
May 21, 2025 24.41 24.49 24.00 24.00 6,322 -0.87(-3.50%)
May 20, 2025 24.87 24.87 24.87 24.87 95 -0.27(-1.07%)
May 19, 2025 25.12 25.14 25.10 25.14 873 -0.13(-0.52%)
May 16, 2025 25.17 25.27 25.00 25.27 4,897 +0.27(+1.07%)
May 15, 2025 24.89 25.00 24.89 25.00 5,194 -0.07(-0.27%)
May 14, 2025 25.15 25.15 25.07 25.07 1,077 -0.27(-1.06%)
May 13, 2025 25.39 25.39 25.34 25.34 879 +0.08(+0.31%)
May 12, 2025 25.06 25.26 25.06 25.26 7,103 +1.01(+4.18%)
May 09, 2025 24.23 24.25 24.23 24.25 208 +0.12(+0.52%)
May 08, 2025 23.93 24.23 23.93 24.12 695 +0.41(+1.74%)
May 07, 2025 23.69 23.76 23.59 23.71 4,739 +0.28(+1.19%)
May 06, 2025 23.45 23.49 23.41 23.43 2,284 -0.13(-0.55%)
May 05, 2025 23.56 23.56 23.56 23.56 238 -0.14(-0.60%)
May 02, 2025 23.79 23.79 23.71 23.71 557 +0.63(+2.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.