Get the Stockscreener App
25.03
0.27%
-0.0687
After Hours:
25.03
-0.0022
-0.01%
Schwab Ariel Esg Etf Stock (SAEF) Price History
The historical daily chart and data for Schwab Ariel Esg Etf stock (SAEF), show that the latest closing stock price as of May 15, 2025, is $25.03.
- Schwab Ariel Esg Etf all-time high stock price is $29.54, occurred on November 25, 2024.
- The lowest Schwab Ariel Esg Etf stock price recorded was $18.49 on October 27, 2023. Since then, Schwab Ariel Esg Etf's stock price has risen over 35.38% to $25.03 now.
- The 52-week high stock price for SAEF is $29.54, representing a 18.01% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SAEF is $21.02, indicating a -16.03% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about SAEF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2025 | $25.03 | $24.92 | $0.1122 | 5,188.0 | -0.27% |
| May 14, 2025 | $25.18 | $25.10 | $0.0791 | 1,076.0 | -1.06% |
| May 13, 2025 | $25.42 | $25.37 | $0.0492 | 878.0 | +0.31% |
| May 12, 2025 | $25.29 | $25.09 | $0.2024 | 7,095.0 | +4.18% |
| May 09, 2025 | $24.28 | $24.26 | $0.0169 | 208.0 | +0.52% |
| May 08, 2025 | $24.26 | $23.96 | $0.30 | 695.0 | +1.74% |
| May 07, 2025 | $23.79 | $23.62 | $0.17 | 4,734.0 | +1.19% |
| May 06, 2025 | $23.52 | $23.44 | $0.0801 | 2,282.0 | -0.55% |
| May 05, 2025 | $23.59 | $23.59 | $0.00 | 238.0 | -0.60% |
| May 02, 2025 | $23.82 | $23.73 | $0.0867 | 557.0 | +2.74% |
| May 01, 2025 | $23.10 | $23.10 | $0.00 | 278.0 | -0.26% |
| Apr 30, 2025 | $23.16 | $22.90 | $0.26 | 19,685.0 | -0.22% |
| Apr 29, 2025 | $23.21 | $23.21 | $0.00 | 101.0 | +0.56% |
| Apr 28, 2025 | $23.18 | $23.08 | $0.10 | 421.0 | +0.44% |
| Apr 25, 2025 | $23.06 | $22.88 | $0.18 | 1,938.0 | -0.15% |
| Apr 24, 2025 | $23.04 | $22.78 | $0.26 | 6,089.0 | +0.97% |
| Apr 23, 2025 | $23.42 | $22.79 | $0.6273 | 3,036.0 | +1.47% |
| Apr 22, 2025 | $22.46 | $22.22 | $0.2436 | 5,874.0 | +3.06% |
| Apr 21, 2025 | $22.04 | $21.66 | $0.3801 | 3,918.0 | -2.15% |
| Apr 17, 2025 | $22.38 | $22.22 | $0.16 | 5,372.0 | +0.46% |
| Apr 16, 2025 | $22.46 | $21.94 | $0.52 | 8,763.0 | -1.81% |
| Apr 15, 2025 | $22.76 | $22.58 | $0.18 | 5,218.0 | -0.55% |
Schwab Ariel Esg Etf Stock (SAEF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Schwab Ariel Esg Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SAEF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Schwab Ariel Esg Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Schwab Ariel Esg Etf Stock (SAEF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $25.42 | $23.10 | $2.32 | 28,417.0 | +8.08% |
| Apr, 2025 | $25.00 | $21.02 | $3.98 | 132,935.0 | -5.35% |
| Mar, 2025 | $26.48 | $23.76 | $2.72 | 83,865.0 | -7.02% |
| Feb, 2025 | $28.09 | $26.00 | $2.09 | 85,294.0 | -6.22% |
| Jan, 2025 | $28.53 | $26.13 | $2.40 | 62,621.0 | +4.06% |
Schwab Ariel Esg Etf Stock (SAEF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.22 | $26.58 | $2.64 | 64,271.0 | -7.31% |
| Nov, 2024 | $29.54 | $26.69 | $2.85 | 89,435.0 | +8.61% |
| Oct, 2024 | $27.25 | $25.92 | $1.33 | 47,069.0 | +0.90% |
| Sep, 2024 | $26.75 | $24.56 | $2.19 | 30,985.0 | +1.46% |
| Aug, 2024 | $26.27 | $23.62 | $2.65 | 90,351.0 | +1.46% |
| Jul, 2024 | $26.07 | $23.40 | $2.67 | 95,464.0 | +8.58% |
| Jun, 2024 | $24.03 | $23.15 | $0.8803 | 30,646.0 | -0.56% |
| May, 2024 | $24.34 | $22.68 | $1.66 | 24,154.0 | +4.81% |
| Apr, 2024 | $24.52 | $22.34 | $2.18 | 58,513.0 | -7.37% |
| Mar, 2024 | $24.60 | $23.35 | $1.25 | 35,774.0 | +3.36% |
| Feb, 2024 | $23.80 | $22.53 | $1.27 | 83,634.0 | +5.35% |
| Jan, 2024 | $23.38 | $22.07 | $1.31 | 57,724.0 | -3.21% |
Schwab Ariel Esg Etf Stock (SAEF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.54 | $21.22 | $2.32 | 75,738.0 | +11.36% |
| Nov, 2023 | $21.02 | $18.80 | $2.22 | 76,290.0 | +10.98% |
| Oct, 2023 | $20.37 | $18.49 | $1.88 | 77,442.0 | +0.00% |
1.17%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):