Dark

SAEF
Schwab Ariel Opportunities ETF
stock NYSE ETF

Market Open

Jul 8, 2026 9:51:35 AM EDT

31.02USD-0.908%(-0.28)24,226

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-31.30)0

After-hours

Jul 7, 2026 4:10:30 PM EDT

31.30USD0.000%(+31.30)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	31.0200	31.0200	31.0200	31.0200	-0.908%	24,226	0.000%
2026-07-07	31.2600	31.3500	31.1800	31.3041	-0.861%	4,608	-0.908%
2026-07-06	29.9200	31.5761	29.9200	31.5761	+0.273%	974	-1.761%
2026-07-02	31.5700	31.9300	31.1100	31.4900	-1.378%	3,276	-1.493%
2026-07-01	31.9400	32.3700	31.9000	31.9300	-0.362%	3,389	-2.850%
2026-06-30	31.9350	32.0460	31.8700	32.0460	+0.736%	3,238	-3.202%
2026-06-29	31.5200	31.8700	31.5200	31.8120	+0.448%	3,903	-2.490%
2026-06-26	31.7300	31.7300	31.6600	31.6700	+0.476%	1,015	-2.052%
2026-06-25	31.8000	31.8000	31.4600	31.5200	+1.221%	1,553	-1.586%
2026-06-24	31.2650	31.2800	30.8500	31.1399	+0.844%	9,111	-0.385%
2026-06-23	30.5100	30.9001	30.5100	30.8792	-1.033%	2,242	+0.456%
2026-06-22	31.1800	31.2300	31.1600	31.2014	+0.280%	1,412	-0.581%
2026-06-18	30.6100	31.1900	30.3401	31.1144	+1.634%	6,981	-0.303%
2026-06-17	31.0400	31.1800	30.6141	30.6141	-1.394%	3,430	+1.326%
2026-06-16	31.1800	31.1800	31.0469	31.0469	+0.265%	3,914	-0.087%
2026-06-15	30.2800	31.3100	30.2400	30.9647	+0.336%	16,899	+0.179%
2026-06-12	30.9100	30.9200	30.8610	30.8610	+0.961%	847	+0.515%
2026-06-11	30.0800	30.5672	30.0800	30.5672	+2.593%	441	+1.481%
2026-06-10	30.0800	30.2100	29.7946	29.7946	-1.894%	1,563	+4.113%
2026-06-09	31.7300	31.7300	30.1000	30.3698	+1.398%	5,643	+2.141%
2026-06-08	29.9500	29.9900	29.9500	29.9511	-0.190%	551	+3.569%
2026-06-05	30.1400	30.1400	30.0081	30.0081	-1.094%	4,120	+3.372%
2026-06-04	30.3400	30.3400	30.3400	30.3400	+0.931%	183	+2.241%
2026-06-03	30.1900	30.1900	30.0600	30.0600	-0.835%	278	+3.194%
2026-06-02	29.9100	30.3130	29.9100	30.3130	+0.577%	974	+2.332%
2026-06-01	30.0507	30.1391	30.0507	30.1391	+0.545%	325	+2.923%
2026-05-29	30.1090	30.1090	29.9757	29.9757	-0.468%	401	+3.484%
2026-05-28	29.8000	30.1400	29.8000	30.1166	+0.456%	753	+3.000%
2026-05-27	30.5300	30.5300	29.9700	29.9800	+0.357%	3,202	+3.469%
2026-05-26	28.8200	29.8733	28.8200	29.8733	+1.455%	1,392	+3.839%
2026-05-22	29.3600	29.4799	29.3600	29.4449	+1.155%	883	+5.349%
2026-05-21	28.5300	29.2300	28.5300	29.1088	+0.392%	1,537	+6.566%
2026-05-20	28.7800	29.0200	28.7800	28.9950	+1.613%	1,678	+6.984%
2026-05-19	28.5300	28.6500	28.5300	28.5347	-1.218%	1,299	+8.710%
2026-05-18	28.9600	29.1000	28.7601	28.8866	+0.703%	1,800	+7.385%
2026-05-15	29.0000	29.0000	28.6850	28.6850	-1.644%	1,502	+8.140%
2026-05-14	29.3600	29.3600	29.1600	29.1646	+0.099%	3,358	+6.362%
2026-05-13	29.2900	29.2900	29.0510	29.1359	-1.042%	1,245	+6.467%
2026-05-12	29.5099	29.5099	29.4427	29.4427	-0.852%	351	+5.357%
2026-05-11	30.0400	30.0401	29.6957	29.6957	-1.404%	805	+4.460%
2026-05-08	30.1100	30.1600	30.1100	30.1187	+0.159%	1,050	+2.992%
2026-05-07	30.3150	30.3200	30.0709	30.0709	-0.812%	3,442	+3.156%
2026-05-06	30.3700	30.3700	30.3150	30.3171	+2.325%	2,390	+2.318%
2026-05-05	29.5500	29.6750	29.5500	29.6283	+0.674%	1,054	+4.697%
2026-05-04	30.0200	30.0200	29.3900	29.4300	-1.531%	3,742	+5.403%
2026-05-01	29.8100	29.9700	29.8100	29.8875	+0.364%	2,469	+3.789%
2026-04-30	29.6300	29.7791	29.6300	29.7791	+1.482%	3,680	+4.167%
2026-04-29	29.2050	29.3443	29.2050	29.3443	+0.098%	365	+5.710%
2026-04-28	29.3157	29.3157	29.3157	29.3157	-0.649%	91	+5.814%
2026-04-27	29.6100	29.6100	29.4850	29.5072	+0.045%	662	+5.127%
2026-04-24	29.4600	29.4950	29.4600	29.4939	+0.269%	1,026	+5.174%
2026-04-23	29.2900	29.6400	29.1700	29.4149	-1.061%	2,096	+5.457%
2026-04-22	29.9400	29.9400	29.6801	29.7304	-0.449%	2,921	+4.338%
2026-04-21	30.0000	30.0000	29.8644	29.8644	-1.033%	375	+3.869%
2026-04-20	30.0900	30.2300	30.0900	30.1762	+0.117%	1,927	+2.796%
2026-04-17	30.3404	30.3404	30.0800	30.1408	+2.585%	2,660	+2.917%
2026-04-16	29.4800	29.5299	29.2901	29.3814	-0.351%	2,248	+5.577%
2026-04-15	29.4401	29.4850	29.4401	29.4850	-0.306%	1,199	+5.206%
2026-04-14	29.4099	29.6900	29.4000	29.5756	+1.322%	14,904	+4.884%
2026-04-13	28.9800	29.1898	28.9750	29.1898	+1.663%	994	+6.270%
2026-04-10	28.8200	28.9200	28.6750	28.7124	-0.751%	2,745	+8.037%
2026-04-09	28.8000	28.9501	28.8000	28.9298	+0.565%	1,423	+7.225%
2026-04-08	28.2900	28.9900	28.2900	28.7673	+3.944%	3,531	+7.831%
2026-04-07	27.3100	27.6800	27.3100	27.6758	-0.384%	2,261	+12.083%
2026-04-06	27.5100	27.7826	27.5100	27.7826	+0.663%	366	+11.653%
2026-04-02	27.1200	27.6500	27.1200	27.5995	-0.481%	1,373	+12.393%
2026-04-01	27.8000	27.9750	27.7328	27.7328	+0.842%	2,295	+11.853%
2026-03-31	27.3300	27.5013	27.2900	27.5013	+3.367%	1,882	+12.795%
2026-03-30	26.5800	26.8900	26.5800	26.6054	-0.891%	2,257	+16.593%
2026-03-27	27.3000	27.3000	26.8445	26.8445	-1.887%	1,082	+15.554%
2026-03-26	27.7301	27.7342	27.3300	27.3609	-1.627%	6,872	+13.373%
2026-03-25	27.5300	27.8700	27.4500	27.8134	+0.492%	2,163	+11.529%
2026-03-24	27.4200	27.6800	27.2800	27.6773	+0.990%	1,829	+12.077%
2026-03-23	27.6800	27.6800	27.4059	27.4059	+2.496%	1,946	+13.187%
2026-03-20	27.1600	27.1600	26.5700	26.7385	-1.977%	257	+16.012%
2026-03-19	27.0700	27.2800	27.0600	27.2777	-0.191%	3,149	+13.719%
2026-03-18	27.6300	27.6300	27.3300	27.3300	-1.389%	1,293	+13.502%
2026-03-17	27.7151	27.7151	27.7151	27.7151	+1.143%	237	+11.925%
2026-03-16	27.6100	27.6126	27.4019	27.4019	+0.777%	3,738	+13.204%
2026-03-13	27.8000	27.8000	27.1907	27.1907	-0.313%	433	+14.083%
2026-03-12	27.6000	27.6000	27.2762	27.2762	-2.468%	1,023	+13.726%
2026-03-11	28.0100	28.0100	27.8600	27.9665	-0.429%	750	+10.918%
2026-03-10	28.0300	28.4800	28.0300	28.0870	-0.843%	818	+10.443%
2026-03-09	27.3700	28.3257	27.3700	28.3257	+0.305%	748	+9.512%
2026-03-06	28.1749	28.2396	28.1501	28.2396	-2.534%	1,858	+9.846%
2026-03-05	29.0800	29.1900	28.8400	28.9738	-1.684%	3,811	+7.062%
2026-03-04	29.5300	29.5300	29.3601	29.4700	+0.342%	3,776	+5.260%
2026-03-03	28.8300	29.4400	28.6600	29.3696	-1.490%	7,553	+5.619%
2026-03-02	29.2300	29.8138	29.2300	29.8138	-0.469%	14,491	+4.046%
2026-02-27	30.0000	30.0000	29.7800	29.9544	-1.657%	1,583	+3.557%
2026-02-26	30.1900	30.4592	30.1500	30.4592	+1.343%	2,412	+1.841%
2026-02-25	29.8550	30.1007	29.8000	30.0556	+0.386%	7,688	+3.209%
2026-02-24	29.8298	29.9400	29.8298	29.9400	+2.220%	3,890	+3.607%
2026-02-23	30.0100	30.0100	29.2650	29.2897	-2.501%	3,470	+5.908%
2026-02-20	29.9000	30.0411	29.9000	30.0411	+0.688%	1,499	+3.259%
2026-02-19	28.7600	29.8900	28.7600	29.8358	-0.546%	1,351	+3.969%
2026-02-18	29.9700	29.9995	29.8300	29.9995	+0.797%	11,191	+3.402%
2026-02-17	29.7500	29.7700	29.7500	29.7624	+0.800%	4,520	+4.225%
2026-02-13	29.4300	29.6600	29.4300	29.5263	+0.319%	783	+5.059%
2026-02-12	29.9400	29.9400	29.3600	29.4324	-0.352%	4,898	+5.394%
2026-02-11	30.1700	30.1700	29.5364	29.5364	-2.663%	1,972	+5.023%
2026-02-10	30.1566	30.3900	30.0900	30.3444	+1.415%	5,524	+2.226%
2026-02-09	29.8000	29.9900	29.7999	29.9209	+0.279%	2,005	+3.673%
2026-02-06	29.2000	29.8378	29.2000	29.8378	+3.256%	853	+3.962%
2026-02-05	29.1400	29.1400	28.8600	28.8968	-0.315%	10,633	+7.348%
2026-02-04	29.0000	29.1200	28.8400	28.9882	+1.073%	8,770	+7.009%
2026-02-03	29.1700	29.1700	28.5400	28.6805	-1.720%	767	+8.157%
2026-02-02	28.8100	29.3200	28.8100	29.1823	+1.596%	1,584	+6.297%
2026-01-30	28.6800	28.7700	28.5700	28.7238	-0.821%	2,009	+7.994%
2026-01-29	28.8800	28.9616	28.7301	28.9616	+0.744%	2,101	+7.107%
2026-01-28	28.6801	28.8200	28.6801	28.7476	-0.191%	875	+7.905%
2026-01-27	28.7700	29.1000	28.7400	28.8026	-0.164%	10,472	+7.699%
2026-01-26	28.8600	28.8600	28.8200	28.8500	+0.061%	734	+7.522%
2026-01-23	29.1200	29.1200	28.7200	28.8325	-1.258%	10,675	+7.587%
2026-01-22	29.3650	29.3800	29.1998	29.1998	+0.904%	19,352	+6.234%
2026-01-21	28.8100	28.9800	28.6400	28.9381	+1.660%	34,051	+7.194%
2026-01-20	28.8000	28.8100	28.4657	28.4657	-2.170%	1,279	+8.973%
2026-01-16	29.2800	29.2800	29.0972	29.0972	-0.611%	1,562	+6.608%
2026-01-15	29.2600	29.3200	29.2600	29.2762	+1.026%	985	+5.956%
2026-01-14	28.8800	28.9788	28.7200	28.9788	+0.133%	1,189	+7.044%
2026-01-13	29.0900	29.0900	28.8400	28.9403	+0.103%	5,379	+7.186%
2026-01-12	28.9600	28.9600	28.9105	28.9105	-0.187%	353	+7.297%
2026-01-09	28.8000	28.9646	28.8000	28.9646	+0.972%	544	+7.096%
2026-01-08	28.5200	28.6857	28.5200	28.6857	+1.540%	312	+8.138%
2026-01-07	28.1800	28.2506	28.1800	28.2506	-0.925%	1,577	+9.803%
2026-01-06	28.3200	28.5200	28.3200	28.5143	+1.110%	3,054	+8.788%
2026-01-05	28.0900	28.3200	28.0900	28.2013	+2.115%	2,412	+9.995%
2026-01-02	27.6600	27.7300	27.3600	27.6172	+0.490%	5,487	+12.321%
2025-12-31	27.8800	27.8800	27.4824	27.4824	-1.000%	546	+12.872%
2025-12-30	27.7200	27.8200	27.7200	27.7600	-0.134%	1,175	+11.744%
2025-12-29	27.9600	27.9600	27.7300	27.7973	-0.703%	1,105	+11.594%
2025-12-26	27.8500	28.0000	27.7400	27.9942	+0.158%	10,021	+10.809%
2025-12-24	27.8600	27.9499	27.8600	27.9499	+0.395%	1,785	+10.984%
2025-12-23	27.8394	27.8700	27.8394	27.8399	-0.625%	1,853	+11.423%
2025-12-22	27.7500	28.0700	27.7500	28.0150	+1.161%	6,462	+10.726%
2025-12-19	27.6900	27.6934	27.6800	27.6934	+0.120%	1,192	+12.012%
2025-12-18	27.8200	27.8400	27.5000	27.6602	+0.526%	4,016	+12.147%
2025-12-17	27.6800	27.7200	27.5156	27.5156	-0.840%	1,641	+12.736%
2025-12-16	27.8200	27.8200	27.6800	27.7486	-0.109%	1,739	+11.789%
2025-12-15	27.7452	27.7801	27.7300	27.7788	+0.448%	1,918	+11.668%
2025-12-12	27.9200	27.9200	27.6550	27.6550	-0.985%	329	+12.168%
2025-12-11	27.5500	27.9400	27.5400	27.9301	+1.773%	1,652	+11.063%
2025-12-10	26.9000	27.5100	26.9000	27.4434	+1.836%	1,682	+13.033%
2025-12-09	26.9800	26.9801	26.9486	26.9486	+0.630%	1,793	+15.108%
2025-12-08	26.9300	26.9300	26.7798	26.7798	-0.912%	752	+15.834%
2025-12-05	27.1000	27.1000	27.0262	27.0262	+0.208%	210	+14.778%
2025-12-04	26.9800	27.0500	26.9450	26.9701	+0.220%	9,470	+15.016%
2025-12-03	26.7800	26.9109	26.7800	26.9109	+1.255%	171	+15.269%
2025-12-02	26.4800	26.5773	26.4800	26.5773	-0.035%	182	+16.716%
2025-12-01	26.3900	26.7700	26.3900	26.5867	-0.365%	5,487	+16.675%
2025-11-28	26.6840	26.6840	26.6840	26.6840	+0.122%	65	+16.249%
2025-11-26	26.1200	26.7700	26.1200	26.6514	+0.628%	3,072	+16.392%
2025-11-25	26.4800	26.5200	26.4800	26.4851	+2.133%	996	+17.122%
2025-11-24	25.9800	26.0200	25.9319	25.9319	+0.367%	1,291	+19.621%
2025-11-21	25.7000	25.8550	25.7000	25.8370	+2.708%	1,748	+20.060%
2025-11-20	25.2500	25.2600	25.1558	25.1558	-1.272%	1,077	+23.312%
2025-11-19	25.3838	25.4800	25.3838	25.4800	+0.059%	1,064	+21.743%
2025-11-18	25.2400	25.4650	25.2300	25.4650	+0.624%	323	+21.814%
2025-11-17	25.7500	25.7500	25.3072	25.3072	-2.470%	565	+22.574%
2025-11-14	25.9700	26.0215	25.9480	25.9480	-0.798%	1,376	+19.547%
2025-11-13	26.6700	26.6700	26.1567	26.1567	-1.756%	1,025	+18.593%
2025-11-12	26.6692	26.7000	26.6241	26.6241	+0.407%	906	+16.511%
2025-11-11	26.4700	26.5350	26.4700	26.5162	+0.317%	271	+16.985%
2025-11-10	26.2100	26.5400	26.2100	26.4324	+0.839%	2,323	+17.356%
2025-11-07	25.9800	26.2600	25.9400	26.2125	+0.360%	1,709	+18.340%
2025-11-06	26.3000	26.3000	26.1000	26.1185	-1.662%	2,578	+18.766%
2025-11-05	26.3100	26.5600	26.2598	26.5600	+1.323%	1,912	+16.792%
2025-11-04	26.4100	26.4100	26.2131	26.2131	-1.604%	553	+18.338%
2025-11-03	26.8100	26.8100	26.2200	26.6403	-0.759%	8,891	+16.440%
2025-10-31	26.7700	26.8441	26.7700	26.8441	+0.305%	277	+15.556%
2025-10-30	26.8200	27.0000	26.7626	26.7626	-0.559%	4,138	+15.908%
2025-10-29	27.5400	27.5400	26.9131	26.9131	-3.415%	4,197	+15.260%
2025-10-28	27.8594	27.9200	27.8400	27.8646	-1.259%	4,091	+11.324%
2025-10-27	28.3300	28.3300	28.1610	28.2200	+0.374%	2,346	+9.922%
2025-10-24	28.2700	28.2700	28.1149	28.1149	+0.089%	318	+10.333%
2025-10-23	27.8600	28.0900	27.8400	28.0900	+0.682%	1,513	+10.431%
2025-10-22	28.0400	28.0400	27.8800	27.8997	-0.604%	2,425	+11.184%
2025-10-21	27.9000	28.0700	27.9000	28.0691	+0.905%	867	+10.513%
2025-10-20	27.5500	27.8190	27.5500	27.8173	+1.644%	1,131	+11.513%
2025-10-17	27.2400	27.3675	27.2400	27.3675	+0.410%	512	+13.346%
2025-10-16	27.4800	27.4800	27.1800	27.2558	-1.245%	706	+13.811%
2025-10-15	27.6400	27.6900	27.5700	27.5995	+0.386%	1,598	+12.393%
2025-10-14	27.1300	27.5700	27.1300	27.4934	+1.488%	514	+12.827%
2025-10-13	26.9600	27.1300	26.9600	27.0904	+1.480%	6,654	+14.506%
2025-10-10	27.5400	27.5400	26.6953	26.6953	-2.420%	4,391	+16.200%
2025-10-09	27.4100	27.4101	27.3573	27.3573	-1.084%	325	+13.388%
2025-10-08	27.5600	27.7000	27.5600	27.6571	+0.532%	3,936	+12.159%
2025-10-07	27.5300	27.5595	27.5108	27.5108	-1.677%	672	+12.756%
2025-10-06	28.2800	28.2800	27.9300	27.9800	-0.256%	1,871	+10.865%
2025-10-03	28.2199	28.2199	28.0518	28.0518	+0.020%	4,136	+10.581%
2025-10-02	27.7701	28.0462	27.7701	28.0462	+0.309%	540	+10.603%
2025-10-01	27.9599	27.9599	27.9599	27.9599	+0.005%	196	+10.945%
2025-09-30	27.8700	27.9584	27.7500	27.9584	+0.028%	1,302	+10.951%
2025-09-29	27.9500	28.0000	27.8606	27.9505	-0.320%	3,017	+10.982%
2025-09-26	27.9510	28.0402	27.8900	28.0402	+1.089%	1,428	+10.627%
2025-09-25	27.7600	27.7600	27.7135	27.7381	-1.074%	1,243	+11.832%
2025-09-24	28.2400	28.2400	28.0392	28.0392	-0.922%	1,314	+10.631%
2025-09-23	28.5000	28.5000	28.3000	28.3000	-0.810%	590	+9.611%
2025-09-22	28.4600	28.5311	28.4400	28.5311	+0.242%	1,203	+8.723%
2025-09-19	28.7100	28.7100	28.4621	28.4621	-0.923%	1,294	+8.987%
2025-09-18	28.6500	28.7273	28.6500	28.7273	+1.292%	1,125	+7.981%
2025-09-17	28.4200	28.6734	28.3608	28.3608	-0.051%	10,965	+9.376%
2025-09-16	28.2092	28.3753	28.2092	28.3753	-0.438%	336	+9.320%
2025-09-15	28.7000	28.7000	28.5000	28.5000	-0.189%	388	+8.842%
2025-09-12	28.6000	28.6500	28.5540	28.5540	-1.109%	2,089	+8.636%
2025-09-11	28.6770	28.8742	28.6770	28.8742	+2.414%	697	+7.432%
2025-09-10	28.1100	28.1937	28.1100	28.1937	-0.318%	334	+10.025%
2025-09-09	28.3896	28.3896	28.2200	28.2836	-0.775%	3,039	+9.675%
2025-09-08	28.4000	28.5045	28.3400	28.5045	+0.157%	515	+8.825%
2025-09-05	28.3800	28.4599	28.3500	28.4599	+0.168%	1,348	+8.995%
2025-09-04	28.0510	28.4123	28.0510	28.4123	+1.508%	1,379	+9.178%
2025-09-03	27.9900	27.9903	27.8900	27.9903	-0.284%	1,619	+10.824%
2025-09-02	27.9800	28.0700	27.9800	28.0700	-0.800%	452	+10.509%
2025-08-29	28.2700	28.2965	28.2100	28.2965	-0.523%	864	+9.625%
2025-08-28	28.3100	28.4453	28.3100	28.4453	+0.115%	2,884	+9.051%
2025-08-27	28.2400	28.4290	28.2400	28.4127	+0.241%	1,693	+9.177%
2025-08-26	28.3400	28.3850	28.3110	28.3445	+0.159%	2,771	+9.439%
2025-08-25	28.3500	28.3700	28.2996	28.2996	-0.470%	2,056	+9.613%
2025-08-22	28.1200	28.4331	28.1200	28.4331	+3.506%	715	+9.098%
2025-08-21	27.4400	27.4700	27.3800	27.4700	-0.182%	305	+12.923%
2025-08-20	27.7200	27.7200	27.5200	27.5200	-0.542%	615	+12.718%
2025-08-19	27.7900	27.8082	27.6500	27.6700	+0.309%	1,426	+12.107%
2025-08-18	27.5510	27.5848	27.5500	27.5848	+0.242%	1,155	+12.453%
2025-08-15	27.5490	27.5500	27.5000	27.5182	-0.676%	5,493	+12.725%
2025-08-14	27.6300	27.7055	27.6160	27.7055	-0.855%	350	+11.963%
2025-08-13	27.5100	27.9445	27.5100	27.9445	+2.155%	3,367	+11.006%
2025-08-12	27.0600	27.3999	27.0600	27.3551	+2.711%	1,027	+13.398%
2025-08-11	26.7800	26.7800	26.6000	26.6330	-0.427%	1,079	+16.472%
2025-08-08	26.7100	26.7900	26.7100	26.7472	-0.403%	1,655	+15.975%
2025-08-07	27.0700	27.0700	26.7500	26.8554	-0.347%	607	+15.507%
2025-08-06	26.8900	26.9490	26.8500	26.9490	+0.182%	1,605	+15.106%
2025-08-05	26.8435	26.9400	26.8435	26.9000	+0.266%	1,920	+15.316%
2025-08-04	26.7600	26.8286	26.7400	26.8286	+0.934%	4,832	+15.623%
2025-08-01	26.4700	26.5804	26.4300	26.5804	-0.967%	1,938	+16.703%
2025-07-31	26.9500	26.9500	26.8400	26.8400	+0.303%	284	+15.574%
2025-07-30	26.8500	27.0100	26.6900	26.7588	-0.360%	1,415	+15.924%
2025-07-29	26.9200	26.9200	26.8200	26.8555	-0.060%	895	+15.507%
2025-07-28	27.0400	27.0400	26.8717	26.8717	-0.358%	327	+15.437%
2025-07-25	26.8200	26.9683	26.8000	26.9683	+0.812%	1,905	+15.024%
2025-07-24	26.8300	26.8510	26.7510	26.7510	-0.321%	2,262	+15.958%
2025-07-23	26.8000	26.8372	26.7500	26.8372	+0.679%	796	+15.586%
2025-07-22	26.3800	26.6563	26.3800	26.6563	+1.481%	1,884	+16.370%
2025-07-21	26.4200	26.4800	26.2673	26.2673	-0.553%	1,928	+18.094%
2025-07-18	26.3800	26.4200	26.3800	26.4134	-0.466%	2,189	+17.440%
2025-07-17	26.2500	26.5371	26.2500	26.5371	+1.512%	403	+16.893%
2025-07-16	25.9000	26.1418	25.9000	26.1418	+0.570%	990	+18.661%
2025-07-15	26.1333	26.1600	25.9936	25.9936	-1.795%	2,190	+19.337%
2025-07-14	26.3560	26.4800	26.3560	26.4688	+0.097%	1,172	+17.195%
2025-07-11	26.4900	26.4900	26.4400	26.4431	-1.088%	625	+17.308%
2025-07-10	26.5100	26.8000	26.5100	26.7340	+0.824%	4,633	+16.032%
2025-07-09	26.5155	26.5155	26.5155	26.5155	+0.500%	292	+16.988%
2025-07-08	26.4064	26.4064	26.3835	26.3835	+0.240%	810	+17.573%
2025-07-07	26.6600	26.6600	26.2900	26.3202	-1.548%	13,690	+17.856%
2025-07-03	26.5800	26.7340	26.5800	26.7340	+0.959%	304	+16.032%
2025-07-02	26.1600	26.4800	26.1600	26.4800	+0.992%	748	+17.145%
2025-07-01	26.2200	26.2200	26.2200	26.2200	+1.723%	323	+18.307%
2025-06-30	25.8600	25.8600	25.7400	25.7758	-0.160%	511	+20.345%
2025-06-27	25.8600	25.8600	25.8172	25.8172	+0.639%	678	+20.152%
2025-06-26	25.5000	25.6534	25.5000	25.6534	+1.317%	3,786	+20.920%
2025-06-25	25.3800	25.3800	25.3200	25.3200	-0.890%	4,364	+22.512%
2025-06-24	25.5303	25.5600	25.4601	25.5473	+1.057%	5,180	+21.422%
2025-06-23	24.8900	25.2800	24.8900	25.2800	+2.212%	2,727	+22.706%
2025-06-20	24.6600	24.7330	24.6600	24.7330	+0.459%	748	+25.419%
2025-06-18	24.5400	24.7200	24.5400	24.6200	+0.868%	3,285	+25.995%
2025-06-17	24.5208	24.6000	24.4000	24.4082	-1.336%	1,021	+27.088%
2025-06-16	24.6932	24.9000	24.6932	24.7386	+1.721%	403	+25.391%
2025-06-13	24.5200	24.6200	24.3200	24.3200	-2.251%	5,586	+27.549%
2025-06-12	24.7200	24.9168	24.7200	24.8800	-0.380%	1,152	+24.678%
2025-06-11	25.0600	25.1000	24.9200	24.9748	-0.308%	2,763	+24.205%
2025-06-10	25.0000	25.0600	25.0000	25.0519	+0.876%	3,210	+23.823%
2025-06-09	24.8000	24.9200	24.8000	24.8344	+0.359%	1,397	+24.907%
2025-06-06	24.7600	24.7600	24.6700	24.7456	+1.408%	1,867	+25.356%
2025-06-05	24.4800	24.4800	24.3300	24.4019	-0.240%	1,312	+27.121%
2025-06-04	24.4800	24.4800	24.4600	24.4605	+0.330%	1,459	+26.817%
2025-06-03	24.2400	24.3800	24.2400	24.3800	+1.246%	404	+27.235%
2025-06-02	24.0600	24.0800	24.0600	24.0800	-0.637%	1,878	+28.821%
2025-05-30	24.1600	24.2343	24.1600	24.2343	-0.149%	337	+28.000%
2025-05-29	24.1800	24.2704	24.1800	24.2704	+0.338%	881	+27.810%
2025-05-28	24.3600	24.4000	24.1886	24.1886	-0.906%	1,522	+28.242%
2025-05-27	24.2000	24.4098	24.2000	24.4098	+2.239%	1,928	+27.080%
2025-05-23	23.7000	23.9400	23.6100	23.8753	-0.539%	7,711	+29.925%
2025-05-22	23.8708	24.0047	23.8500	24.0047	-0.094%	1,287	+29.225%
2025-05-21	24.4400	24.5199	24.0272	24.0272	-3.500%	6,315	+29.104%
2025-05-20	24.8987	24.8987	24.8987	24.8987	-1.072%	95	+24.585%
2025-05-19	25.1520	25.1685	25.1292	25.1685	-0.520%	872	+23.249%
2025-05-16	25.2000	25.3000	25.0300	25.3000	+1.070%	4,892	+22.609%
2025-05-15	24.9200	25.0322	24.9200	25.0322	-0.274%	5,188	+23.920%
2025-05-14	25.1800	25.1800	25.1009	25.1009	-1.064%	1,076	+23.581%
2025-05-13	25.4200	25.4200	25.3708	25.3708	+0.310%	878	+22.267%
2025-05-12	25.0900	25.2924	25.0900	25.2924	+4.183%	7,095	+22.646%
2025-05-09	24.2600	24.2769	24.2600	24.2769	+0.517%	208	+27.776%
2025-05-08	23.9600	24.2600	23.9600	24.1521	+1.736%	695	+28.436%
2025-05-07	23.7200	23.7900	23.6200	23.7400	+1.194%	4,734	+30.666%
2025-05-06	23.4800	23.5200	23.4399	23.4600	-0.554%	2,282	+32.225%
2025-05-05	23.5906	23.5906	23.5906	23.5906	-0.601%	238	+31.493%
2025-05-02	23.8200	23.8200	23.7333	23.7333	+2.742%	557	+30.702%
2025-05-01	23.1000	23.1000	23.1000	23.1000	-0.259%	278	+34.286%
2025-04-30	22.9400	23.1600	22.9000	23.1600	-0.216%	19,685	+33.938%
2025-04-29	23.2101	23.2101	23.2101	23.2101	+0.564%	101	+33.649%
2025-04-28	23.1800	23.1800	23.0800	23.0800	+0.435%	422	+34.402%
2025-04-25	23.0600	23.0600	22.8800	22.9800	-0.151%	1,938	+34.987%
2025-04-24	22.7800	23.0400	22.7800	23.0148	+0.974%	6,089	+34.783%
2025-04-23	23.1800	23.4200	22.7927	22.7927	+1.465%	3,036	+36.096%
2025-04-22	22.4300	22.4636	22.2200	22.4636	+3.064%	5,874	+38.090%
2025-04-21	22.0400	22.0400	21.6599	21.7958	-2.151%	3,918	+42.321%
2025-04-17	22.2200	22.3800	22.2200	22.2749	+0.461%	5,372	+39.260%
2025-04-16	22.4600	22.4600	21.9400	22.1726	-1.806%	8,763	+39.902%
2025-04-15	22.7000	22.7600	22.5800	22.5804	-0.545%	5,218	+37.376%
2025-04-14	22.6000	22.7042	22.4200	22.7042	+1.483%	14,065	+36.627%
2025-04-11	22.0000	22.4400	21.8400	22.3725	+0.927%	11,658	+38.652%
2025-04-10	22.7000	22.7000	21.8200	22.1670	-4.722%	5,744	+39.938%
2025-04-09	21.0600	23.2656	21.0600	23.2656	+9.164%	4,082	+33.330%
2025-04-08	22.0400	22.0400	21.3125	21.3125	-2.415%	3,602	+45.548%
2025-04-07	21.5000	22.3800	21.0200	21.8400	-0.897%	15,260	+42.033%
2025-04-04	22.5500	22.5500	21.9400	22.0376	-4.466%	12,899	+40.759%
2025-04-03	23.9200	23.9200	23.0679	23.0679	-7.726%	1,097	+34.473%
2025-04-02	24.3300	25.0000	24.3300	24.9994	+1.839%	1,889	+24.083%
2025-04-01	24.4800	24.5479	24.3000	24.5479	+0.327%	2,224	+26.365%
2025-03-31	24.2500	24.4680	23.9400	24.4680	-0.149%	14,096	+26.778%
2025-03-28	24.5600	24.5600	24.4400	24.5044	-2.135%	515	+26.590%
2025-03-27	25.1200	25.1200	24.9600	25.0391	-0.405%	642	+23.886%
2025-03-26	25.7000	25.7000	25.1280	25.1408	-0.313%	8,673	+23.385%
2025-03-25	25.2400	25.2400	25.2198	25.2198	-0.441%	5,025	+22.999%
2025-03-24	25.1000	25.3400	25.1000	25.3316	+2.498%	6,502	+22.456%
2025-03-21	24.7200	24.7200	24.7142	24.7142	-0.549%	481	+25.515%
2025-03-20	25.0600	25.0600	24.8507	24.8507	-0.203%	744	+24.825%
2025-03-19	24.8800	24.9012	24.8800	24.9012	+1.214%	735	+24.572%
2025-03-18	24.6200	24.6400	24.5931	24.6025	-1.064%	1,555	+26.085%
2025-03-17	24.6472	24.8671	24.6472	24.8671	+1.666%	1,168	+24.743%
2025-03-14	24.1600	24.4597	24.1600	24.4597	+2.496%	1,228	+26.821%
2025-03-13	24.4200	24.4200	23.7601	23.8641	-2.220%	2,236	+29.986%
2025-03-12	24.5000	24.5000	24.3200	24.4058	-0.530%	4,358	+27.101%
2025-03-11	24.6600	24.7600	24.4000	24.5359	-0.711%	3,188	+26.427%
2025-03-10	24.9500	25.0400	24.7117	24.7117	-2.670%	2,238	+25.528%
2025-03-07	25.0800	25.4300	24.8600	25.3895	+0.882%	15,808	+22.176%
2025-03-06	25.4400	25.4400	25.1100	25.1675	-1.689%	6,166	+23.254%
2025-03-05	25.3800	25.6000	25.2000	25.6000	+1.414%	1,813	+21.172%
2025-03-04	25.5800	25.5800	25.0000	25.2431	-2.192%	1,624	+22.885%
2025-03-03	26.4800	26.4800	25.7500	25.8087	-1.927%	6,694	+20.192%
2025-02-28	26.0200	26.3157	26.0000	26.3157	+0.748%	4,638	+17.876%
2025-02-27	26.2900	26.2900	26.1202	26.1202	-1.601%	708	+18.759%
2025-02-26	26.5600	26.7700	26.5451	26.5451	+0.111%	2,839	+16.858%
2025-02-25	26.4600	26.6400	26.3600	26.5156	-0.067%	3,454	+16.988%
2025-02-24	26.6400	26.6800	26.5333	26.5333	-0.398%	24,666	+16.910%
2025-02-21	27.2400	27.2400	26.5736	26.6393	-3.059%	2,624	+16.445%
2025-02-20	27.7300	27.7300	27.3080	27.4800	-1.014%	2,040	+12.882%
2025-02-19	27.8000	27.8000	27.6400	27.7615	-0.272%	10,550	+11.737%
2025-02-18	27.8400	27.8400	27.7000	27.8372	+0.575%	1,091	+11.434%
2025-02-14	27.6400	27.7800	27.6400	27.6780	+0.335%	1,211	+12.075%
2025-02-13	27.4800	27.6000	27.4400	27.5857	+0.754%	1,334	+12.450%
2025-02-12	27.3000	27.3792	27.2200	27.3792	-0.367%	1,178	+13.298%
2025-02-11	27.5000	27.5000	27.3940	27.4800	-0.329%	5,911	+12.882%
2025-02-10	27.5200	27.7000	27.5200	27.5708	-0.395%	3,640	+12.510%
2025-02-07	27.9800	27.9800	27.6800	27.6800	-1.063%	2,372	+12.066%
2025-02-06	28.0900	28.0900	27.8800	27.9773	-0.019%	4,917	+10.876%
2025-02-05	27.8509	27.9827	27.8200	27.9827	+1.242%	1,075	+10.854%
2025-02-04	27.6420	27.6800	27.5600	27.6393	+0.003%	3,406	+12.231%
2025-02-03	27.4400	27.7600	27.3000	27.6386	-1.502%	7,643	+12.234%
2025-01-31	28.3100	28.4000	27.7200	28.0600	-1.405%	15,583	+10.549%
2025-01-30	28.3600	28.5300	28.3200	28.4600	+1.331%	1,691	+8.995%
2025-01-29	28.0861	28.0861	28.0861	28.0861	+0.343%	0	+10.446%
2025-01-28	28.0196	28.0400	27.9800	27.9901	+0.884%	1,995	+10.825%
2025-01-27	27.6000	27.7600	27.6000	27.7448	-0.036%	4,558	+11.805%
2025-01-24	27.6800	27.7548	27.6800	27.7548	+0.322%	885	+11.764%
2025-01-23	27.4700	27.6656	27.4600	27.6656	+0.238%	1,276	+12.125%
2025-01-22	27.8200	27.8200	27.6000	27.6000	-0.703%	4,156	+12.391%
2025-01-21	27.6200	27.7955	27.6200	27.7955	+1.440%	550	+11.601%
2025-01-17	27.4200	27.4300	27.4010	27.4010	+0.792%	810	+13.208%
2025-01-16	27.1858	27.1858	27.1858	27.1858	+0.316%	249	+14.104%
2025-01-15	27.0600	27.1002	27.0300	27.1002	+1.625%	1,617	+14.464%

.dark-mode .LvPflR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LvPflR{ color: #333333; background-color: white; border: 2px solid #333333; }SAEFSchwab Ariel Opportunities ETFstock NYSE ETF

SAEF
Schwab Ariel Opportunities ETF
stock NYSE ETF