Schwab Ariel ESG ETF (SAEF)
NYSEARCA: SAEF · Real-Time Price · USD
25.28
-0.01 (-0.05%)
May 13, 2025, 9:30 AM - Market open
SAEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.09 | 25.29 | 25.09 | 25.29 | 25.29 | 4.18% | 7,095 |
| May 9, 2025 | 24.26 | 24.28 | 24.26 | 24.28 | 24.28 | 0.52% | 208 |
| May 8, 2025 | 23.96 | 24.26 | 23.96 | 24.15 | 24.15 | 1.74% | 695 |
| May 7, 2025 | 23.72 | 23.79 | 23.62 | 23.74 | 23.74 | 1.19% | 4,734 |
| May 6, 2025 | 23.48 | 23.52 | 23.44 | 23.46 | 23.46 | -0.56% | 2,282 |
| May 5, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.60% | 238 |
| May 2, 2025 | 23.82 | 23.82 | 23.73 | 23.73 | 23.73 | 2.74% | 557 |
| May 1, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.26% | 278 |
| Apr 30, 2025 | 22.94 | 23.16 | 22.90 | 23.16 | 23.16 | -0.22% | 19,685 |
| Apr 29, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.56% | 101 |
| Apr 28, 2025 | 23.18 | 23.18 | 23.08 | 23.08 | 23.08 | 0.44% | 422 |
| Apr 25, 2025 | 23.06 | 23.06 | 22.88 | 22.98 | 22.98 | -0.15% | 1,938 |
| Apr 24, 2025 | 22.78 | 23.04 | 22.78 | 23.02 | 23.02 | 0.97% | 6,089 |
| Apr 23, 2025 | 23.18 | 23.42 | 22.79 | 22.79 | 22.79 | 1.46% | 3,036 |
| Apr 22, 2025 | 22.43 | 22.46 | 22.22 | 22.46 | 22.46 | 3.06% | 5,874 |
| Apr 21, 2025 | 22.04 | 22.04 | 21.66 | 21.80 | 21.80 | -2.15% | 3,918 |
| Apr 17, 2025 | 22.22 | 22.38 | 22.22 | 22.28 | 22.28 | 0.46% | 5,372 |
| Apr 16, 2025 | 22.46 | 22.46 | 21.94 | 22.17 | 22.17 | -1.80% | 8,763 |
| Apr 15, 2025 | 22.70 | 22.76 | 22.58 | 22.58 | 22.58 | -0.55% | 5,218 |
| Apr 14, 2025 | 22.60 | 22.70 | 22.42 | 22.70 | 22.70 | 1.48% | 14,065 |
| Apr 11, 2025 | 22.00 | 22.44 | 21.84 | 22.37 | 22.37 | 0.93% | 11,658 |
| Apr 10, 2025 | 22.70 | 22.70 | 21.82 | 22.17 | 22.17 | -4.72% | 5,744 |
| Apr 9, 2025 | 21.06 | 23.27 | 21.06 | 23.27 | 23.27 | 9.16% | 4,082 |
| Apr 8, 2025 | 22.04 | 22.04 | 21.31 | 21.31 | 21.31 | -2.41% | 3,602 |
| Apr 7, 2025 | 21.50 | 22.38 | 21.02 | 21.84 | 21.84 | -0.90% | 15,260 |
| Apr 4, 2025 | 22.55 | 22.55 | 21.94 | 22.04 | 22.04 | -4.47% | 12,899 |
| Apr 3, 2025 | 23.92 | 23.92 | 23.07 | 23.07 | 23.07 | -7.72% | 1,097 |
| Apr 2, 2025 | 24.33 | 25.00 | 24.33 | 25.00 | 25.00 | 1.84% | 1,889 |
| Apr 1, 2025 | 24.48 | 24.55 | 24.30 | 24.55 | 24.55 | 0.33% | 2,224 |
| Mar 31, 2025 | 24.25 | 24.47 | 23.94 | 24.47 | 24.47 | -0.15% | 14,096 |
| Mar 28, 2025 | 24.56 | 24.56 | 24.44 | 24.50 | 24.50 | -2.14% | 515 |
| Mar 27, 2025 | 25.12 | 25.12 | 24.96 | 25.04 | 25.04 | -0.41% | 642 |
| Mar 26, 2025 | 25.70 | 25.70 | 25.13 | 25.14 | 25.14 | -0.31% | 8,673 |
| Mar 25, 2025 | 25.24 | 25.24 | 25.22 | 25.22 | 25.21 | -0.44% | 5,025 |
| Mar 24, 2025 | 25.10 | 25.34 | 25.10 | 25.33 | 25.32 | 2.50% | 6,502 |
| Mar 21, 2025 | 24.72 | 24.72 | 24.71 | 24.71 | 24.71 | -0.55% | 481 |
| Mar 20, 2025 | 25.06 | 25.06 | 24.85 | 24.85 | 24.84 | -0.20% | 744 |
| Mar 19, 2025 | 24.88 | 24.90 | 24.88 | 24.90 | 24.89 | 1.21% | 735 |
| Mar 18, 2025 | 24.62 | 24.64 | 24.59 | 24.60 | 24.60 | -1.06% | 1,555 |
| Mar 17, 2025 | 24.65 | 24.87 | 24.65 | 24.87 | 24.86 | 1.66% | 1,168 |
| Mar 14, 2025 | 24.16 | 24.46 | 24.16 | 24.46 | 24.45 | 2.50% | 1,228 |
| Mar 13, 2025 | 24.42 | 24.42 | 23.76 | 23.86 | 23.86 | -2.22% | 2,236 |
| Mar 12, 2025 | 24.50 | 24.50 | 24.32 | 24.41 | 24.40 | -0.53% | 4,358 |
| Mar 11, 2025 | 24.66 | 24.76 | 24.40 | 24.54 | 24.53 | -0.71% | 3,188 |
| Mar 10, 2025 | 24.95 | 25.04 | 24.71 | 24.71 | 24.70 | -2.67% | 2,238 |
| Mar 7, 2025 | 25.08 | 25.43 | 24.86 | 25.39 | 25.38 | 0.88% | 15,808 |
| Mar 6, 2025 | 25.44 | 25.44 | 25.11 | 25.17 | 25.16 | -1.69% | 6,166 |
| Mar 5, 2025 | 25.38 | 25.60 | 25.20 | 25.60 | 25.59 | 1.41% | 1,813 |
| Mar 4, 2025 | 25.58 | 25.58 | 25.00 | 25.24 | 25.24 | -2.19% | 1,624 |
| Mar 3, 2025 | 26.48 | 26.48 | 25.75 | 25.81 | 25.80 | -1.93% | 6,694 |