Get the Stockscreener App
26.64
0.19%
-0.045
Schwab U S Tips Etf Stock (SCHP) Price History
The historical daily chart and data for Schwab U S Tips Etf stock (SCHP), show that the latest closing stock price as of December 12, 2025, is $26.64.
- Schwab U S Tips Etf all-time high stock price is $64.15, occurred on November 10, 2021.
- The lowest Schwab U S Tips Etf stock price recorded was $24.89 on October 23, 2023. Since then, Schwab U S Tips Etf's stock price has risen over 7.04% to $26.64 now.
- The 52-week high stock price for SCHP is $27.19, representing a 2.05% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for SCHP is $25.68, indicating a -3.62% decrease from the current share price, occurred on January 10, 2025.
- The closing price of Schwab U S Tips Etf (SCHP) stock in the beginning of 2024 was $62.56. The stock closed the year at $51.79, a loss of over -17.22% for the year.
The table below shows more information about SCHP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $26.65 | $26.62 | $0.03 | 2,317,531.0 | -0.15% |
| Dec 11, 2025 | $26.76 | $26.68 | $0.08 | 3,629,512.0 | -0.07% |
| Dec 10, 2025 | $26.71 | $26.60 | $0.1068 | 5,952,113.0 | +0.30% |
| Dec 09, 2025 | $26.69 | $26.62 | $0.0699 | 3,829,917.0 | -0.15% |
| Dec 08, 2025 | $26.70 | $26.63 | $0.075 | 5,367,539.0 | -0.15% |
| Dec 05, 2025 | $26.77 | $26.70 | $0.07 | 4,306,533.0 | -0.19% |
| Dec 04, 2025 | $26.77 | $26.74 | $0.03 | 7,509,451.0 | -0.11% |
| Dec 03, 2025 | $26.79 | $26.75 | $0.04 | 6,880,460.0 | +0.19% |
| Dec 02, 2025 | $26.75 | $26.72 | $0.03 | 2,585,658.0 | +0.04% |
| Dec 01, 2025 | $26.77 | $26.72 | $0.05 | 4,802,516.0 | -0.67% |
| Nov 28, 2025 | $26.98 | $26.91 | $0.07 | 1,513,334.0 | -0.26% |
| Nov 26, 2025 | $26.98 | $26.89 | $0.09 | 2,269,932.0 | +0.22% |
| Nov 25, 2025 | $26.93 | $26.86 | $0.0687 | 2,332,866.0 | +0.15% |
| Nov 24, 2025 | $26.89 | $26.86 | $0.03 | 2,479,295.0 | +0.07% |
| Nov 21, 2025 | $26.87 | $26.82 | $0.05 | 2,512,124.0 | +0.22% |
| Nov 20, 2025 | $26.84 | $26.77 | $0.0699 | 2,496,206.0 | +0.04% |
| Nov 19, 2025 | $26.84 | $26.77 | $0.07 | 7,811,672.0 | -0.15% |
| Nov 18, 2025 | $26.85 | $26.78 | $0.0699 | 3,083,354.0 | +0.11% |
| Nov 17, 2025 | $26.82 | $26.79 | $0.0344 | 2,714,021.0 | +0.00% |
| Nov 14, 2025 | $26.89 | $26.79 | $0.10 | 1,774,191.0 | -0.11% |
| Nov 13, 2025 | $26.87 | $26.82 | $0.05 | 2,582,074.0 | -0.19% |
| Nov 12, 2025 | $26.91 | $26.87 | $0.04 | 1,736,347.0 | -0.19% |
Schwab U S Tips Etf Stock (SCHP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Schwab U S Tips Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SCHP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Schwab U S Tips Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Schwab U S Tips Etf Stock (SCHP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.79 | $26.60 | $0.1868 | 47,181,230.0 | -0.97% |
| Nov, 2025 | $26.98 | $26.74 | $0.24 | 55,529,926.0 | -0.19% |
| Oct, 2025 | $27.15 | $26.82 | $0.33 | 91,103,007.0 | +0.04% |
| Sep, 2025 | $27.19 | $26.75 | $0.44 | 64,705,204.0 | +0.07% |
| Aug, 2025 | $26.96 | $26.58 | $0.38 | 58,346,975.0 | +1.24% |
| Jul, 2025 | $26.73 | $26.42 | $0.31 | 60,939,910.0 | -0.30% |
| Jun, 2025 | $26.71 | $26.20 | $0.5099 | 109,042,298.0 | +0.64% |
| May, 2025 | $26.71 | $26.21 | $0.50 | 66,076,592.0 | -1.19% |
| Apr, 2025 | $27.06 | $25.83 | $1.23 | 89,913,567.0 | -0.22% |
| Mar, 2025 | $26.91 | $26.42 | $0.4875 | 61,893,282.0 | +0.67% |
| Feb, 2025 | $26.73 | $26.10 | $0.63 | 49,638,783.0 | +2.14% |
| Jan, 2025 | $26.17 | $25.68 | $0.49 | 75,757,410.0 | +1.24% |
Schwab U S Tips Etf Stock (SCHP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.47 | $25.72 | $0.7501 | 54,148,027.0 | -2.20% |
| Nov, 2024 | $26.41 | $25.99 | $0.425 | 65,688,426.0 | +0.38% |
| Oct, 2024 | $26.96 | $26.16 | $0.80 | 69,806,026.0 | -1.88% |
| Sep, 2024 | $26.95 | $26.45 | $0.5075 | 44,193,070.0 | +1.32% |
| Aug, 2024 | $26.64 | $26.18 | $0.465 | 58,340,936.0 | +0.46% |
| Jul, 2024 | $26.34 | $25.77 | $0.58 | 31,610,704.0 | +1.31% |
| Jun, 2024 | $26.16 | $25.79 | $0.3725 | 54,309,392.0 | +0.17% |
| May, 2024 | $26.00 | $25.46 | $0.545 | 58,592,876.0 | +1.35% |
| Apr, 2024 | $25.98 | $25.54 | $0.445 | 52,658,288.0 | -1.78% |
| Mar, 2024 | $26.17 | $25.77 | $0.4025 | 41,373,160.0 | +0.71% |
| Feb, 2024 | $26.35 | $25.66 | $0.6925 | 50,970,342.0 | -1.09% |
| Jan, 2024 | $26.18 | $25.85 | $0.33 | 60,440,940.0 | +0.31% |
Schwab U S Tips Etf Stock (SCHP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.30 | $25.50 | $0.795 | 73,707,412.0 | +1.89% |
| Nov, 2023 | $25.68 | $24.95 | $0.725 | 61,320,976.0 | +2.42% |
| Oct, 2023 | $25.26 | $24.75 | $0.5132 | 75,153,040.0 | -0.93% |
| Sep, 2023 | $25.73 | $25.10 | $0.6275 | 49,891,238.0 | -2.23% |
| Aug, 2023 | $26.03 | $25.46 | $0.5676 | 69,086,260.0 | -1.13% |
| Jul, 2023 | $26.28 | $25.73 | $0.5475 | 53,260,646.0 | -0.38% |
| Jun, 2023 | $26.36 | $26.07 | $0.295 | 81,754,944.0 | -0.53% |
| May, 2023 | $26.91 | $26.17 | $0.7425 | 107,847,224.0 | -1.55% |
| Apr, 2023 | $27.05 | $26.55 | $0.5025 | 74,131,694.0 | -0.13% |
| Mar, 2023 | $26.88 | $25.82 | $1.05 | 193,173,336.0 | +2.86% |
| Feb, 2023 | $26.70 | $25.86 | $0.8379 | 75,915,002.0 | -1.31% |
| Jan, 2023 | $26.65 | $25.86 | $0.785 | 74,573,356.0 | +1.97% |
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):