Skip to main content
Schwab Ariel Opportunities ETF (SAEF)
NYSEARCA: SAEF · Real-Time Price · USD
27.52
-0.19 (-0.68%)
At close: Aug 15, 2025, 4:00 PM
27.52
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT

SAEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202527.5527.5527.5027.5227.52-0.68%5,493
Aug 14, 202527.6327.7127.6227.7127.71-0.86%350
Aug 13, 202527.5127.9527.5127.9527.952.16%3,367
Aug 12, 202527.0627.4027.0627.3627.362.71%1,027
Aug 11, 202526.7826.7826.6026.6326.63-0.43%1,079
Aug 8, 202526.7126.7926.7126.7526.75-0.40%1,655
Aug 7, 202527.0727.0726.7526.8626.86-0.35%607
Aug 6, 202526.8926.9526.8526.9526.950.18%1,605
Aug 5, 202526.8426.9426.8426.9026.900.26%1,920
Aug 4, 202526.7626.8326.7426.8326.830.94%4,832
Aug 1, 202526.4726.5826.4326.5826.58-0.97%1,938
Jul 31, 202526.9526.9526.8426.8426.840.30%284
Jul 30, 202526.8527.0126.6926.7626.76-0.36%1,415
Jul 29, 202526.9226.9226.8226.8626.86-0.06%895
Jul 28, 202527.0427.0426.8726.8726.87-0.36%327
Jul 25, 202526.8226.9726.8026.9726.970.81%1,905
Jul 24, 202526.8326.8526.7526.7526.75-0.32%2,262
Jul 23, 202526.8026.8426.7526.8426.840.68%796
Jul 22, 202526.3826.6626.3826.6626.661.48%1,884
Jul 21, 202526.4226.4826.2726.2726.27-0.55%1,928
Jul 18, 202526.3826.4226.3826.4126.41-0.47%2,189
Jul 17, 202526.2526.5426.2526.5426.541.51%403
Jul 16, 202525.9026.1425.9026.1426.140.57%990
Jul 15, 202526.1326.1625.9925.9925.99-1.79%2,190
Jul 14, 202526.3626.4826.3626.4726.470.10%1,172
Jul 11, 202526.4926.4926.4426.4426.44-1.09%625
Jul 10, 202526.5126.8026.5126.7326.730.82%4,633
Jul 9, 202526.5226.5226.5226.5226.520.50%292
Jul 8, 202526.4126.4126.3826.3826.380.24%810
Jul 7, 202526.6626.6626.2926.3226.32-1.55%13,690
Jul 3, 202526.5826.7326.5826.7326.730.96%304
Jul 2, 202526.1626.4826.1626.4826.480.99%748
Jul 1, 202526.2226.2226.2226.2226.221.72%323
Jun 30, 202525.8625.8625.7425.7825.78-0.16%511
Jun 27, 202525.8625.8625.8225.8225.820.64%678
Jun 26, 202525.5025.6525.5025.6525.651.32%3,786
Jun 25, 202525.3825.3825.3225.3225.32-0.89%4,364
Jun 24, 202525.5325.5625.4625.5525.521.06%5,180
Jun 23, 202524.8925.2824.8925.2825.252.21%2,727
Jun 20, 202524.6624.7324.6624.7324.700.46%748
Jun 18, 202524.5424.7224.5424.6224.590.87%3,285
Jun 17, 202524.5224.6024.4024.4124.38-1.34%1,021
Jun 16, 202524.6924.9024.6924.7424.711.72%403
Jun 13, 202524.5224.6224.3224.3224.29-2.25%5,586
Jun 12, 202524.7224.9224.7224.8824.85-0.38%1,152
Jun 11, 202525.0625.1024.9224.9824.95-0.31%2,763
Jun 10, 202525.0025.0625.0025.0525.020.88%3,210
Jun 9, 202524.8024.9224.8024.8324.810.36%1,397
Jun 6, 202524.7624.7624.6724.7524.721.41%1,867
Jun 5, 202524.4824.4824.3324.4024.37-0.24%1,312