Dark

SCHD
Schwab US Dividend Equity ETF
stock NYSE ETF

At Close

Jul 17, 2026 3:59:45 PM EDT

32.92USD-0.363%(-0.12)22,221,544

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:29:30 AM EDT

33.19USD+0.442%(+0.15)118,566

After-hours

Jul 17, 2026 4:58:30 PM EDT

32.93USD+0.030%(+0.01)157,762

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	33.1900	33.5000	32.8211	32.9100	-0.393%	22,221,544	0.000%
2026-07-16	32.6000	33.0400	32.5900	33.0400	+2.165%	24,656,840	-0.393%
2026-07-15	32.2500	32.5000	32.2100	32.3400	+0.435%	16,317,545	+1.763%
2026-07-14	32.5450	32.5600	32.1800	32.2000	-1.106%	23,674,476	+2.205%
2026-07-13	32.5800	32.7200	32.4700	32.5600	+0.494%	18,864,072	+1.075%
2026-07-10	32.3100	32.4400	32.2600	32.4000	+0.434%	14,200,757	+1.574%
2026-07-09	32.2400	32.3400	32.1200	32.2600	-0.247%	17,425,061	+2.015%
2026-07-08	32.5200	32.5360	32.3200	32.3400	-0.615%	17,997,146	+1.763%
2026-07-07	32.5500	32.7200	32.4400	32.5400	+0.931%	21,176,417	+1.137%
2026-07-06	32.3800	32.4800	32.0600	32.2400	-0.463%	24,030,749	+2.078%
2026-07-02	32.0700	32.3950	32.0600	32.3900	+1.695%	19,932,071	+1.605%
2026-07-01	31.7500	32.0400	31.7400	31.8500	+0.442%	20,097,194	+3.328%
2026-06-30	31.9400	31.9697	31.6900	31.7100	-0.689%	20,679,055	+3.784%
2026-06-29	32.2400	32.2400	31.8600	31.9300	-0.499%	27,791,047	+3.069%
2026-06-26	31.9900	32.3100	31.9700	32.0900	+0.407%	22,398,289	+2.555%
2026-06-25	31.8300	32.2050	31.8100	31.9600	+0.757%	16,479,367	+2.972%
2026-06-24	31.7300	31.8499	31.6100	31.7200	-0.937%	19,320,230	+3.752%
2026-06-23	31.9000	32.0700	31.7900	32.0200	+0.408%	19,897,070	+2.780%
2026-06-22	31.8600	32.0400	31.8300	31.8900	+0.094%	22,208,859	+3.198%
2026-06-18	31.9700	31.9800	31.7500	31.8600	-0.219%	21,237,253	+3.296%
2026-06-17	32.4800	32.5000	31.8400	31.9300	-1.844%	24,015,163	+3.069%
2026-06-16	32.6700	32.8350	32.5000	32.5300	-0.306%	20,119,722	+1.168%
2026-06-15	32.7550	32.8600	32.6000	32.6300	-0.579%	25,567,311	+0.858%
2026-06-12	32.6200	32.9150	32.5700	32.8200	+0.891%	20,503,665	+0.274%
2026-06-11	32.4500	32.7100	32.3900	32.5300	+0.837%	21,831,593	+1.168%
2026-06-10	32.4000	32.5399	32.2400	32.2600	-0.401%	20,776,263	+2.015%
2026-06-09	32.3200	32.4050	32.0700	32.3900	+0.310%	23,600,254	+1.605%
2026-06-08	32.3600	32.5400	32.2650	32.2900	-0.031%	21,239,445	+1.920%
2026-06-05	32.6000	32.6600	32.2900	32.3000	-0.890%	26,825,987	+1.889%
2026-06-04	32.6100	32.7886	32.4900	32.5900	+0.680%	18,235,094	+0.982%
2026-06-03	32.2500	32.5100	32.1850	32.3700	0.000%	16,608,211	+1.668%
2026-06-02	32.1440	32.4200	32.0700	32.3700	+0.590%	19,811,915	+1.668%
2026-06-01	32.2700	32.3350	32.1500	32.1800	-0.985%	27,497,769	+2.268%
2026-05-29	32.6200	32.6800	32.4300	32.5000	-0.398%	17,205,895	+1.262%
2026-05-28	32.6180	32.7300	32.5000	32.6300	+0.246%	16,910,295	+0.858%
2026-05-27	32.6600	32.7300	32.5300	32.5500	-0.367%	17,388,187	+1.106%
2026-05-26	32.8600	32.9100	32.6300	32.6700	-0.487%	28,043,654	+0.735%
2026-05-22	32.4150	32.8850	32.3800	32.8300	+1.798%	19,171,980	+0.244%
2026-05-21	32.0350	32.2600	31.8601	32.2500	+0.405%	19,306,839	+2.047%
2026-05-20	32.0550	32.1600	31.9400	32.1200	+0.062%	18,299,080	+2.460%
2026-05-19	31.9400	32.1900	31.8405	32.1000	+0.187%	18,074,169	+2.523%
2026-05-18	31.7800	32.0650	31.6550	32.0400	+1.009%	20,267,357	+2.715%
2026-05-15	31.8500	31.9000	31.6300	31.7200	-0.252%	16,015,707	+3.752%
2026-05-14	31.7800	31.9500	31.6900	31.8000	+0.157%	20,145,894	+3.491%
2026-05-13	31.7600	31.7800	31.5746	31.7500	-0.031%	16,077,365	+3.654%
2026-05-12	31.8000	31.8367	31.5200	31.7600	+0.031%	23,000,643	+3.621%
2026-05-11	31.8200	31.9700	31.6300	31.7500	+0.411%	24,800,710	+3.654%
2026-05-08	31.6900	31.7900	31.5250	31.6200	+0.254%	20,946,816	+4.080%
2026-05-07	31.5100	31.7000	31.2700	31.5400	-0.379%	24,151,241	+4.344%
2026-05-06	31.6400	31.7500	31.5600	31.6600	-0.095%	20,180,353	+3.948%
2026-05-05	31.5000	31.7700	31.3500	31.6900	+0.539%	16,891,139	+3.850%
2026-05-04	31.7450	31.7750	31.4600	31.5200	-1.067%	22,057,511	+4.410%
2026-05-01	32.0800	32.1300	31.8200	31.8600	-0.655%	21,039,940	+3.296%
2026-04-30	31.4800	32.1000	31.4000	32.0700	+1.971%	21,718,365	+2.619%
2026-04-29	31.3600	31.4500	31.3000	31.4500	+0.447%	17,404,889	+4.642%
2026-04-28	31.3400	31.4700	31.2400	31.3100	+0.578%	15,853,305	+5.110%
2026-04-27	31.3000	31.5200	31.1000	31.1300	-0.224%	19,470,100	+5.718%
2026-04-24	31.5000	31.5450	31.1400	31.2000	-0.700%	19,339,464	+5.481%
2026-04-23	31.1550	31.4400	31.1400	31.4200	+1.322%	16,814,233	+4.742%
2026-04-22	31.0700	31.2100	30.9423	31.0100	+0.097%	15,167,157	+6.127%
2026-04-21	31.1900	31.2350	30.9400	30.9800	-0.161%	17,901,399	+6.230%
2026-04-20	31.0700	31.1700	30.9600	31.0300	-0.064%	17,250,496	+6.059%
2026-04-17	30.7900	31.1000	30.7200	31.0500	+0.779%	20,134,693	+5.990%
2026-04-16	30.6350	30.8600	30.6100	30.8100	+0.522%	17,406,482	+6.816%
2026-04-15	30.7000	30.7400	30.5100	30.6500	-0.195%	19,024,483	+7.374%
2026-04-14	30.6600	30.7400	30.5101	30.7100	-0.098%	18,705,324	+7.164%
2026-04-13	30.5900	30.7500	30.4200	30.7400	+0.589%	19,399,220	+7.059%
2026-04-10	30.9700	30.9700	30.5000	30.5600	-1.228%	19,667,169	+7.690%
2026-04-09	30.7900	30.9700	30.7200	30.9400	+0.259%	31,707,166	+6.367%
2026-04-08	30.5600	30.8600	30.5100	30.8600	+0.982%	30,778,767	+6.643%
2026-04-07	30.6800	30.7100	30.4600	30.5600	-0.261%	18,789,601	+7.690%
2026-04-06	30.5100	30.6400	30.4200	30.6400	+0.262%	21,978,670	+7.409%
2026-04-02	30.4600	30.6350	30.3800	30.5600	+0.164%	20,626,206	+7.690%
2026-04-01	30.5600	30.7086	30.3700	30.5100	-0.554%	31,995,039	+7.866%
2026-03-31	30.7000	30.8100	30.4406	30.6800	+0.656%	30,453,546	+7.269%
2026-03-30	30.6750	30.7400	30.3922	30.4800	+0.131%	30,521,877	+7.972%
2026-03-27	30.5900	30.6800	30.3700	30.4400	-0.588%	23,433,768	+8.114%
2026-03-26	30.4400	30.8070	30.4400	30.6200	+0.262%	20,280,060	+7.479%
2026-03-25	30.4900	30.6400	30.3800	30.5400	-0.326%	27,249,815	+7.760%
2026-03-24	30.4000	30.8000	30.3702	30.6400	+0.327%	30,013,372	+7.409%
2026-03-23	30.6800	30.8300	30.5000	30.5400	+0.494%	33,437,866	+7.760%
2026-03-20	30.6200	30.7300	30.2300	30.3900	-0.654%	27,476,218	+8.292%
2026-03-19	30.5200	30.7400	30.4749	30.5900	+0.033%	29,056,926	+7.584%
2026-03-18	30.8900	30.9300	30.5500	30.5800	-1.195%	26,352,608	+7.619%
2026-03-17	31.0100	31.1700	30.9300	30.9500	+0.259%	24,455,649	+6.333%
2026-03-16	30.9200	31.0000	30.8200	30.8700	+0.227%	30,596,463	+6.608%
2026-03-13	30.9100	31.0600	30.7500	30.8000	-0.065%	30,481,934	+6.851%
2026-03-12	30.8550	31.1012	30.7400	30.8200	-0.581%	22,684,191	+6.781%
2026-03-11	30.8500	31.0300	30.8100	31.0000	+0.324%	19,947,057	+6.161%
2026-03-10	30.9500	31.1685	30.8150	30.9000	-0.387%	26,716,007	+6.505%
2026-03-09	31.0000	31.0800	30.6100	31.0200	-0.353%	27,754,643	+6.093%
2026-03-06	31.1050	31.1474	30.7800	31.1300	-0.416%	30,706,144	+5.718%
2026-03-05	31.4600	31.5300	31.0600	31.2600	-0.888%	21,798,349	+5.278%
2026-03-04	31.5900	31.6300	31.2700	31.5400	-0.158%	36,141,353	+4.344%
2026-03-03	31.6350	31.7150	31.2800	31.5900	-0.847%	29,374,980	+4.179%
2026-03-02	31.9200	31.9500	31.6100	31.8600	+0.283%	24,562,778	+3.296%
2026-02-27	31.5100	31.7850	31.4000	31.7700	+0.825%	17,405,371	+3.588%
2026-02-26	31.5000	31.6400	31.4200	31.5100	0.000%	20,169,402	+4.443%
2026-02-25	31.6600	31.6600	31.2800	31.5100	-0.411%	21,816,636	+4.443%
2026-02-24	31.5500	31.7000	31.5000	31.6400	+0.349%	16,286,631	+4.014%
2026-02-23	31.5500	31.8000	31.4200	31.5300	-0.253%	21,139,293	+4.377%
2026-02-20	31.5500	31.6619	31.3600	31.6100	+0.127%	19,596,717	+4.113%
2026-02-19	31.6000	31.7500	31.4600	31.5700	+0.032%	17,596,131	+4.245%
2026-02-18	31.5100	31.5800	31.4112	31.5600	+0.446%	18,594,639	+4.278%
2026-02-17	31.6950	31.8800	31.2100	31.4200	-0.601%	32,699,450	+4.742%
2026-02-13	31.3000	31.7100	31.2850	31.6100	+0.862%	29,144,610	+4.113%
2026-02-12	31.6200	31.7700	31.3000	31.3400	-0.948%	23,172,153	+5.010%
2026-02-11	31.4000	31.7400	31.3550	31.6400	+1.086%	23,166,294	+4.014%
2026-02-10	31.3500	31.4000	31.2100	31.3000	-0.159%	20,973,516	+5.144%
2026-02-09	31.4150	31.4900	31.1700	31.3500	-0.381%	25,464,489	+4.976%
2026-02-06	31.0850	31.4900	31.0600	31.4700	+1.614%	27,101,576	+4.576%
2026-02-05	30.9800	31.0700	30.7500	30.9700	-0.129%	31,225,394	+6.264%
2026-02-04	30.5950	31.0799	30.5700	31.0100	+1.672%	34,231,573	+6.127%
2026-02-03	29.9750	30.5499	29.9600	30.5000	+1.667%	28,638,821	+7.902%
2026-02-02	29.6500	30.0799	29.5656	30.0000	+0.604%	23,611,019	+9.700%
2026-01-30	29.4000	29.8200	29.3800	29.8200	+1.532%	22,766,156	+10.362%
2026-01-29	29.4600	29.7900	29.3700	29.3700	+0.239%	27,141,247	+12.053%
2026-01-28	29.3700	29.4900	29.1700	29.3000	-0.238%	19,596,290	+12.321%
2026-01-27	29.1800	29.3900	29.1300	29.3700	+0.651%	14,879,904	+12.053%
2026-01-26	29.2300	29.2900	29.0700	29.1800	+0.137%	19,124,324	+12.783%
2026-01-23	29.2350	29.3000	29.0400	29.1400	-0.103%	19,241,666	+12.938%
2026-01-22	29.1600	29.2600	29.1200	29.1700	+0.069%	16,440,555	+12.821%
2026-01-21	28.8200	29.1900	28.8100	29.1500	+1.568%	20,010,215	+12.899%
2026-01-20	28.7000	28.8200	28.5700	28.7000	-0.692%	24,127,437	+14.669%
2026-01-16	28.9900	29.0200	28.8600	28.9000	-0.448%	19,791,249	+13.875%
2026-01-15	29.0000	29.0900	28.8300	29.0300	-0.034%	18,252,766	+13.365%
2026-01-14	28.6200	29.1100	28.6100	29.0400	+1.468%	21,696,377	+13.326%
2026-01-13	28.5850	28.6900	28.4900	28.6200	+0.421%	18,386,531	+14.990%
2026-01-12	28.5700	28.5700	28.3700	28.5000	-0.175%	24,487,091	+15.474%
2026-01-09	28.5000	28.6400	28.4600	28.5500	+0.457%	17,227,987	+15.271%
2026-01-08	27.9400	28.4900	27.9100	28.4200	+1.864%	22,365,036	+15.799%
2026-01-07	28.1800	28.2500	27.8600	27.9000	-0.676%	18,864,506	+17.957%
2026-01-06	27.9400	28.1300	27.9300	28.0900	+0.645%	18,730,605	+17.159%
2026-01-05	27.9400	28.0200	27.7400	27.9100	+0.649%	27,197,312	+17.915%
2026-01-02	27.5000	27.8100	27.2800	27.7300	+1.094%	22,360,303	+18.680%
2025-12-31	27.6100	27.6100	27.4300	27.4300	-0.724%	14,190,359	+19.978%
2025-12-30	27.6300	27.6600	27.5600	27.6300	+0.036%	15,207,336	+19.110%
2025-12-29	27.6400	27.6900	27.5700	27.6200	-0.072%	15,287,565	+19.153%
2025-12-26	27.6400	27.7000	27.5100	27.6400	-0.072%	15,949,572	+19.067%
2025-12-24	27.5600	27.6700	27.5400	27.6600	+0.436%	9,029,480	+18.980%
2025-12-23	27.6200	27.6400	27.5100	27.5400	-0.290%	16,619,256	+19.499%
2025-12-22	27.5300	27.6673	27.5000	27.6200	+0.583%	20,434,585	+19.153%
2025-12-19	27.4800	27.5700	27.4316	27.4600	-0.073%	20,515,054	+19.847%
2025-12-18	27.6200	27.7100	27.4495	27.4800	-0.435%	19,640,387	+19.760%
2025-12-17	27.5200	27.6300	27.4701	27.6000	+0.473%	17,677,841	+19.239%
2025-12-16	27.7300	27.7500	27.3894	27.4700	-1.045%	20,601,433	+19.803%
2025-12-15	27.7500	27.8300	27.6400	27.7600	+0.289%	25,869,309	+18.552%
2025-12-12	27.7600	27.8100	27.6100	27.6800	0.000%	20,252,417	+18.895%
2025-12-11	27.5800	27.7700	27.5750	27.6800	+0.399%	18,953,316	+18.895%
2025-12-10	27.2500	27.6400	27.2050	27.5700	+0.401%	16,497,261	+19.369%
2025-12-09	27.5700	27.6999	27.4500	27.4600	-0.435%	19,474,868	+19.847%
2025-12-08	27.7000	27.7100	27.5500	27.5800	-0.469%	20,369,248	+19.326%
2025-12-05	27.7500	27.9000	27.7000	27.7100	-0.144%	14,264,106	+18.766%
2025-12-04	27.8150	27.8800	27.6800	27.7500	-0.180%	15,933,512	+18.595%
2025-12-03	27.5100	27.8400	27.5100	27.8000	+1.460%	16,299,730	+18.381%
2025-12-02	27.5300	27.5400	27.2650	27.4000	-0.472%	17,594,880	+20.109%
2025-12-01	27.5600	27.7300	27.4900	27.5300	-0.217%	20,221,491	+19.542%
2025-11-28	27.4600	27.6400	27.4500	27.5900	+0.510%	8,405,529	+19.282%
2025-11-26	27.2900	27.5700	27.2900	27.4500	+0.476%	14,495,240	+19.891%
2025-11-25	27.0200	27.3400	27.0200	27.3200	+1.373%	17,862,551	+20.461%
2025-11-24	27.1300	27.1650	26.9400	26.9500	-0.554%	22,396,630	+22.115%
2025-11-21	26.7000	27.3000	26.6979	27.1000	+1.803%	21,084,144	+21.439%
2025-11-20	27.0100	27.1200	26.6000	26.6200	-1.151%	21,662,028	+23.629%
2025-11-19	27.0300	27.0650	26.8100	26.9300	-0.847%	17,993,043	+22.206%
2025-11-18	26.9400	27.2500	26.8900	27.1600	+0.593%	17,173,739	+21.171%
2025-11-17	27.2300	27.3300	26.9400	27.0000	-0.881%	17,414,804	+21.889%
2025-11-14	27.2200	27.3500	27.0000	27.2400	+0.073%	19,840,057	+20.815%
2025-11-13	27.2400	27.4900	27.1900	27.2200	+0.110%	21,714,316	+20.904%
2025-11-12	27.1700	27.2900	27.1550	27.1900	+0.037%	15,033,678	+21.037%
2025-11-11	26.8200	27.2300	26.8200	27.1800	+1.532%	16,948,088	+21.082%
2025-11-10	26.7600	26.8000	26.5100	26.7700	+0.187%	19,395,653	+22.936%
2025-11-07	26.5500	26.7400	26.4900	26.7200	+0.754%	18,818,741	+23.166%
2025-11-06	26.5500	26.6700	26.4600	26.5200	-0.188%	15,867,487	+24.095%
2025-11-05	26.4300	26.6800	26.4100	26.5700	+0.492%	16,559,313	+23.861%
2025-11-04	26.3700	26.4700	26.3200	26.4400	-0.113%	18,189,410	+24.470%
2025-11-03	26.6500	26.6600	26.3200	26.4700	-1.047%	20,523,776	+24.329%
2025-10-31	26.5900	26.7900	26.4900	26.7500	+0.262%	16,174,389	+23.028%
2025-10-30	26.6400	26.8700	26.6000	26.6800	-0.224%	18,029,099	+23.351%
2025-10-29	26.9800	27.0100	26.6500	26.7400	-0.963%	22,899,094	+23.074%
2025-10-28	27.1300	27.1700	27.0000	27.0000	-0.442%	19,879,812	+21.889%
2025-10-27	27.1000	27.1400	27.0400	27.1200	+0.333%	17,307,222	+21.350%
2025-10-24	27.1700	27.2200	27.0300	27.0300	0.000%	14,053,250	+21.754%
2025-10-23	27.1100	27.1700	26.9900	27.0300	+0.148%	13,652,787	+21.754%
2025-10-22	27.0200	27.1800	26.9300	26.9900	-0.296%	13,643,500	+21.934%
2025-10-21	26.9900	27.1400	26.9400	27.0700	+0.296%	14,782,547	+21.574%
2025-10-20	26.8200	27.0000	26.8100	26.9900	+0.747%	13,374,267	+21.934%
2025-10-17	26.6100	26.7900	26.5600	26.7900	+0.828%	14,043,826	+22.844%
2025-10-16	26.8200	26.8888	26.4700	26.5700	-0.784%	18,983,235	+23.861%
2025-10-15	26.9100	27.0000	26.6300	26.7800	-0.335%	15,036,861	+22.890%
2025-10-14	26.4600	26.9200	26.4400	26.8700	+0.901%	18,735,117	+22.479%
2025-10-13	26.6050	26.7300	26.5600	26.6300	+0.339%	20,634,887	+23.582%
2025-10-10	27.0500	27.1000	26.5300	26.5400	-1.704%	24,258,335	+24.002%
2025-10-09	27.2000	27.2900	26.9500	27.0000	-0.662%	19,054,271	+21.889%
2025-10-08	27.3100	27.3293	27.1350	27.1800	-0.367%	15,899,846	+21.082%
2025-10-07	27.3500	27.3699	27.1700	27.2800	-0.219%	17,220,222	+20.638%
2025-10-06	27.4700	27.4900	27.3100	27.3400	-0.255%	16,315,073	+20.373%
2025-10-03	27.3700	27.5600	27.3600	27.4100	+0.256%	15,309,529	+20.066%
2025-10-02	27.4600	27.5800	27.3000	27.3400	-0.690%	15,690,743	+20.373%
2025-10-01	27.2800	27.5500	27.2600	27.5300	+0.842%	18,618,067	+19.542%
2025-09-30	27.0400	27.3000	27.0100	27.3000	+0.738%	18,115,055	+20.549%
2025-09-29	27.2700	27.2800	27.0000	27.1000	-0.404%	25,833,146	+21.439%
2025-09-26	27.1000	27.2600	27.0799	27.2100	+0.815%	16,482,810	+20.948%
2025-09-25	27.1500	27.2000	26.9600	26.9900	-0.626%	20,335,234	+21.934%
2025-09-24	27.1750	27.2900	27.1300	27.1600	-0.876%	19,469,327	+21.171%
2025-09-23	27.2800	27.5600	27.2700	27.4000	+0.550%	16,862,882	+20.109%
2025-09-22	27.2900	27.3300	27.2000	27.2500	-0.293%	17,463,722	+20.771%
2025-09-19	27.5100	27.5100	27.2700	27.3300	-0.437%	17,610,922	+20.417%
2025-09-18	27.4800	27.5300	27.3500	27.4500	-0.073%	17,238,342	+19.891%
2025-09-17	27.4300	27.7400	27.3500	27.4700	+0.182%	21,748,082	+19.803%
2025-09-16	27.3700	27.4986	27.2900	27.4200	+0.293%	19,907,661	+20.022%
2025-09-15	27.5150	27.5200	27.2829	27.3400	-0.509%	18,547,616	+20.373%
2025-09-12	27.6900	27.7300	27.4800	27.4800	-0.866%	14,967,602	+19.760%
2025-09-11	27.5100	27.7500	27.4701	27.7200	+0.800%	13,521,539	+18.723%
2025-09-10	27.4200	27.5399	27.2700	27.5000	+0.182%	16,572,077	+19.673%
2025-09-09	27.4100	27.5400	27.4100	27.4500	+0.036%	18,576,609	+19.891%
2025-09-08	27.6050	27.6100	27.2700	27.4400	-0.724%	18,249,743	+19.934%
2025-09-05	27.6700	27.8300	27.5000	27.6400	-0.181%	15,327,793	+19.067%
2025-09-04	27.6100	27.7000	27.5111	27.6900	+0.326%	13,419,731	+18.852%
2025-09-03	27.7450	27.8500	27.5000	27.6000	-0.862%	19,873,325	+19.239%
2025-09-02	27.8900	27.9500	27.7000	27.8400	-0.287%	18,420,582	+18.211%
2025-08-29	27.8200	27.9900	27.8132	27.9200	+0.359%	13,211,214	+17.872%
2025-08-28	27.9100	27.9297	27.6700	27.8200	-0.179%	11,793,916	+18.296%
2025-08-27	27.7300	27.9300	27.7100	27.8700	+0.432%	11,516,161	+18.084%
2025-08-26	27.7550	27.8300	27.6700	27.7500	-0.072%	16,407,556	+18.595%
2025-08-25	27.9300	27.9300	27.7500	27.7700	-0.644%	12,613,175	+18.509%
2025-08-22	27.6300	28.0300	27.6300	27.9500	+1.563%	15,118,583	+17.746%
2025-08-21	27.4700	27.5900	27.4000	27.5200	+0.036%	9,865,388	+19.586%
2025-08-20	27.4750	27.7000	27.4600	27.5100	+0.219%	16,734,864	+19.629%
2025-08-19	27.2900	27.6200	27.2900	27.4500	+0.697%	12,997,085	+19.891%
2025-08-18	27.3200	27.3800	27.2300	27.2600	-0.256%	12,751,597	+20.726%
2025-08-15	27.3700	27.4299	27.2550	27.3300	-0.037%	14,205,746	+20.417%
2025-08-14	27.2800	27.3700	27.1700	27.3400	-0.437%	14,665,842	+20.373%
2025-08-13	27.1400	27.4800	27.0801	27.4600	+1.328%	16,076,997	+19.847%
2025-08-12	26.8700	27.1200	26.8400	27.1000	+1.157%	13,897,523	+21.439%
2025-08-11	26.9400	27.0888	26.7100	26.7900	-0.335%	17,459,186	+22.844%
2025-08-08	26.8000	26.9800	26.7900	26.8800	+0.486%	13,659,955	+22.433%
2025-08-07	26.7900	26.9200	26.5900	26.7500	+0.262%	13,395,310	+23.028%
2025-08-06	26.7800	26.8300	26.6300	26.6800	-0.224%	16,556,083	+23.351%
2025-08-05	26.6100	26.7500	26.5400	26.7400	+0.489%	15,668,176	+23.074%
2025-08-04	26.4100	26.6200	26.3892	26.6100	+0.872%	20,330,456	+23.675%
2025-08-01	26.4800	26.5300	26.2100	26.3800	-0.453%	17,759,276	+24.754%
2025-07-31	26.6600	26.8600	26.4350	26.5000	-1.267%	19,727,463	+24.189%
2025-07-30	27.1700	27.1700	26.7300	26.8400	-1.215%	23,968,385	+22.615%
2025-07-29	27.1500	27.1850	27.0100	27.1700	-0.110%	13,146,972	+21.126%
2025-07-28	27.3250	27.3400	27.1600	27.2000	-0.439%	14,874,435	+20.993%
2025-07-25	27.3200	27.3400	27.1200	27.3200	+0.147%	16,852,690	+20.461%
2025-07-24	27.3100	27.4150	27.2208	27.2800	-0.365%	14,200,188	+20.638%
2025-07-23	27.2400	27.4100	27.1850	27.3800	+0.514%	16,834,899	+20.197%
2025-07-22	26.9000	27.2600	26.8700	27.2400	+1.076%	12,718,613	+20.815%
2025-07-21	27.1000	27.1500	26.9300	26.9500	-0.259%	13,098,554	+22.115%
2025-07-18	27.2800	27.2900	26.9500	27.0200	-0.442%	13,196,852	+21.799%
2025-07-17	26.9100	27.1800	26.9100	27.1400	+0.780%	14,577,968	+21.260%
2025-07-16	26.9000	27.0000	26.7000	26.9300	+0.223%	16,183,556	+22.206%
2025-07-15	27.2800	27.3300	26.8700	26.8700	-1.611%	16,833,365	+22.479%
2025-07-14	27.3200	27.3800	27.1300	27.3100	-0.073%	16,559,018	+20.505%
2025-07-11	27.4000	27.4200	27.2400	27.3300	-0.654%	14,040,444	+20.417%
2025-07-10	27.2500	27.6000	27.1735	27.5100	+0.806%	13,643,232	+19.629%
2025-07-09	27.3500	27.4099	27.1400	27.2900	-0.110%	14,405,259	+20.594%
2025-07-08	27.0300	27.4000	27.0000	27.3200	+0.961%	14,732,805	+20.461%
2025-07-07	27.2750	27.2900	26.9000	27.0600	-1.060%	15,913,262	+21.619%
2025-07-03	27.3600	27.4000	27.2800	27.3500	+0.146%	8,835,970	+20.329%
2025-07-02	27.1300	27.3200	27.0500	27.3100	+0.961%	15,531,905	+20.505%
2025-07-01	26.4900	27.2400	26.4800	27.0500	+2.075%	25,633,372	+21.664%
2025-06-30	26.4200	26.5299	26.3700	26.5000	+0.417%	24,163,700	+24.189%
2025-06-27	26.4100	26.5100	26.2800	26.3900	0.000%	20,889,891	+24.706%
2025-06-26	26.2700	26.4200	26.2675	26.3900	+0.725%	17,013,554	+24.706%
2025-06-25	26.4400	26.4400	26.1600	26.2000	-2.019%	20,744,073	+25.611%
2025-06-24	26.6900	26.8000	26.6450	26.7400	+0.150%	19,845,107	+23.074%
2025-06-23	26.7800	26.8600	26.5400	26.7000	0.000%	18,943,815	+23.258%
2025-06-20	26.7450	26.8200	26.6500	26.7000	+0.225%	14,262,291	+23.258%
2025-06-18	26.7500	26.7950	26.6000	26.6400	-0.299%	13,837,384	+23.536%
2025-06-17	26.8900	26.9400	26.6900	26.7200	-0.743%	12,383,746	+23.166%
2025-06-16	26.9700	27.0750	26.8380	26.9200	+0.074%	13,918,226	+22.251%
2025-06-13	27.0050	27.1000	26.8300	26.9000	-0.444%	21,328,350	+22.342%
2025-06-12	26.8300	27.0200	26.7109	27.0200	+0.596%	10,552,308	+21.799%
2025-06-11	26.9900	26.9900	26.7600	26.8600	-0.334%	13,813,014	+22.524%
2025-06-10	26.7300	27.0800	26.7200	26.9500	+1.126%	12,688,148	+22.115%
2025-06-09	26.6000	26.7800	26.5500	26.6500	+0.414%	13,743,043	+23.490%
2025-06-06	26.4350	26.5900	26.3800	26.5400	+1.182%	10,658,887	+24.002%
2025-06-05	26.3600	26.3698	26.1700	26.2300	-0.228%	18,942,060	+25.467%
2025-06-04	26.4750	26.5600	26.2850	26.2900	-0.567%	11,733,376	+25.181%
2025-06-03	26.2000	26.4900	26.0650	26.4400	+0.724%	12,717,005	+24.470%
2025-06-02	26.2250	26.2500	25.9300	26.2500	+0.306%	20,610,268	+25.371%
2025-05-30	26.1200	26.2700	25.9900	26.1700	-0.076%	14,779,897	+25.755%
2025-05-29	26.1000	26.1900	25.8920	26.1900	+0.576%	13,897,207	+25.659%
2025-05-28	26.2800	26.3200	25.9801	26.0400	-0.876%	13,190,598	+26.382%
2025-05-27	26.0700	26.2700	25.9650	26.2700	+1.468%	15,919,524	+25.276%
2025-05-23	25.7900	25.9500	25.6900	25.8900	-0.270%	16,065,707	+27.115%
2025-05-22	25.9800	26.0800	25.7617	25.9600	-0.192%	16,081,280	+26.772%
2025-05-21	26.3500	26.3595	26.0000	26.0100	-1.775%	15,842,379	+26.528%
2025-05-20	26.5600	26.6000	26.4050	26.4800	-0.376%	12,280,793	+24.282%
2025-05-19	26.4500	26.5800	26.3400	26.5800	-0.075%	15,067,072	+23.815%
2025-05-16	26.4500	26.6000	26.3400	26.6000	+0.681%	11,779,613	+23.722%
2025-05-15	26.0050	26.4200	25.9900	26.4200	+1.615%	14,411,966	+24.565%
2025-05-14	26.2650	26.2700	25.9700	26.0000	-1.178%	17,297,228	+26.577%
2025-05-13	26.4200	26.4400	26.2900	26.3100	-0.454%	17,389,712	+25.086%
2025-05-12	26.2900	26.5000	26.2550	26.4300	+2.721%	18,699,915	+24.518%
2025-05-09	25.8900	25.9150	25.7000	25.7300	-0.194%	14,195,230	+27.905%
2025-05-08	25.7200	26.0200	25.6500	25.7800	+0.546%	20,045,422	+27.657%
2025-05-07	25.6200	25.7500	25.5000	25.6400	+0.352%	12,965,527	+28.354%
2025-05-06	25.7200	25.7600	25.5000	25.5500	-0.969%	12,092,371	+28.806%
2025-05-05	25.9400	25.9400	25.7400	25.8000	-0.998%	14,148,829	+27.558%
2025-05-02	25.9900	26.0800	25.8400	26.0600	+1.361%	14,242,173	+26.285%
2025-05-01	25.7000	25.9199	25.5650	25.7100	-0.426%	15,470,561	+28.005%
2025-04-30	25.7900	25.8800	25.4100	25.8200	-0.270%	13,636,425	+27.459%
2025-04-29	25.6150	25.9500	25.6150	25.8900	+0.388%	12,637,724	+27.115%
2025-04-28	25.6900	25.8699	25.5700	25.7900	+0.467%	14,821,038	+27.608%
2025-04-25	25.6500	25.6800	25.4100	25.6700	-0.156%	14,346,155	+28.204%
2025-04-24	25.5000	25.7200	25.3200	25.7100	+1.141%	15,485,654	+28.005%
2025-04-23	25.6500	25.8650	25.2800	25.4200	-0.079%	27,870,357	+29.465%
2025-04-22	25.1100	25.5300	25.1100	25.4400	+1.638%	21,483,091	+29.363%
2025-04-21	25.3000	25.3400	24.7600	25.0300	-1.534%	21,932,859	+31.482%
2025-04-17	25.2100	25.6300	25.1900	25.4200	+1.154%	15,390,575	+29.465%
2025-04-16	25.4500	25.5500	24.9900	25.1300	-1.180%	18,600,530	+30.959%
2025-04-15	25.5900	25.7400	25.3700	25.4300	-0.664%	17,240,841	+29.414%
2025-04-14	25.6100	25.6900	25.3100	25.6000	+1.186%	27,320,690	+28.555%
2025-04-11	24.9600	25.4001	24.6325	25.3000	+1.322%	21,685,858	+30.079%
2025-04-10	25.5100	25.5100	24.3099	24.9700	-3.479%	31,358,485	+31.798%
2025-04-09	23.9100	25.9600	23.8700	25.8700	+6.373%	46,103,820	+27.213%
2025-04-08	25.4400	25.4800	24.0000	24.3200	-2.486%	40,098,801	+35.321%
2025-04-07	24.6000	25.7250	24.1800	24.9400	-1.345%	50,085,218	+31.957%
2025-04-04	26.2200	26.3000	25.2300	25.2800	-5.425%	45,530,214	+30.182%
2025-04-03	27.3700	27.4700	26.7100	26.7300	-4.090%	30,584,909	+23.120%
2025-04-02	27.7250	27.8900	27.6000	27.8700	0.000%	11,923,420	+18.084%
2025-04-01	27.9400	27.9500	27.6700	27.8700	-0.322%	14,702,166	+18.084%
2025-03-31	27.4950	28.0600	27.4900	27.9600	+1.378%	19,019,415	+17.704%
2025-03-28	27.7500	27.7900	27.4735	27.5800	-0.613%	15,661,060	+19.326%
2025-03-27	27.8300	27.8900	27.6500	27.7500	-0.180%	11,448,766	+18.595%
2025-03-26	27.7150	27.9400	27.6700	27.8000	-0.144%	17,408,360	+18.381%
2025-03-25	28.0750	28.1200	27.7500	27.8400	-0.890%	16,075,406	+18.211%
2025-03-24	27.8800	28.1050	27.8300	28.0900	+1.189%	15,282,040	+17.159%
2025-03-21	27.8500	27.8800	27.6168	27.7600	-0.680%	16,707,761	+18.552%
2025-03-20	27.9000	28.0800	27.8600	27.9500	-0.285%	11,064,463	+17.746%
2025-03-19	27.9400	28.1000	27.8000	28.0300	+0.394%	13,006,537	+17.410%
2025-03-18	27.9500	27.9800	27.8100	27.9200	-0.143%	12,406,906	+17.872%
2025-03-17	27.6300	28.0200	27.6200	27.9600	+1.158%	15,317,322	+17.704%
2025-03-14	27.3700	27.6699	27.2900	27.6400	+1.283%	15,123,190	+19.067%
2025-03-13	27.4700	27.6200	27.2300	27.2900	-0.547%	14,887,883	+20.594%
2025-03-12	27.6450	27.6700	27.3100	27.4400	-1.081%	25,964,121	+19.934%
2025-03-11	28.3000	28.3100	27.6600	27.7400	-2.255%	24,067,159	+18.637%
2025-03-10	28.3200	28.8450	28.1900	28.3800	-0.281%	22,818,740	+15.962%
2025-03-07	28.0300	28.5100	28.0100	28.4600	+1.389%	16,458,700	+15.636%
2025-03-06	27.9500	28.1000	27.7901	28.0700	+0.071%	14,815,347	+17.243%
2025-03-05	27.8500	28.1400	27.7200	28.0500	+0.466%	15,985,659	+17.326%
2025-03-04	28.3100	28.3200	27.8600	27.9200	-1.690%	19,804,736	+17.872%
2025-03-03	28.5700	28.7200	28.2000	28.4000	-0.491%	17,098,434	+15.880%
2025-02-28	28.2600	28.5400	28.1000	28.5400	+1.313%	16,518,519	+15.312%
2025-02-27	28.1600	28.3900	28.1300	28.1700	+0.071%	12,122,525	+16.826%
2025-02-26	28.4100	28.4392	28.0900	28.1500	-1.054%	12,732,090	+16.909%
2025-02-25	28.3500	28.5400	28.3500	28.4500	+0.672%	12,674,102	+15.677%
2025-02-24	28.2600	28.4400	28.1800	28.2600	+0.177%	13,681,763	+16.454%
2025-02-21	28.3500	28.3689	28.1800	28.2100	-0.388%	13,626,073	+16.661%
2025-02-20	28.1500	28.3200	28.0900	28.3200	+0.497%	12,434,443	+16.208%
2025-02-19	27.9500	28.2000	27.9100	28.1800	+0.679%	12,108,712	+16.785%
2025-02-18	27.8100	27.9900	27.7401	27.9900	+0.720%	15,127,155	+17.578%
2025-02-14	27.8700	28.0100	27.7600	27.7900	-0.215%	9,837,807	+18.424%
2025-02-13	27.7600	27.8500	27.6513	27.8500	+0.723%	10,791,943	+18.169%
2025-02-12	27.6050	27.7399	27.5500	27.6500	-0.789%	11,734,927	+19.024%
2025-02-11	27.6600	27.8700	27.6100	27.8700	+0.686%	10,737,959	+18.084%
2025-02-10	27.6800	27.7000	27.5000	27.6800	+0.435%	11,902,296	+18.895%
2025-02-07	27.8000	27.8287	27.5200	27.5600	-0.685%	14,780,996	+19.412%
2025-02-06	27.9800	28.0000	27.6500	27.7500	-0.716%	13,255,988	+18.595%
2025-02-05	27.8100	27.9600	27.7200	27.9500	+0.684%	10,824,851	+17.746%
2025-02-04	27.6500	27.8000	27.6099	27.7600	+0.144%	11,373,729	+18.552%
2025-02-03	27.5400	27.8280	27.4000	27.7200	-0.395%	19,180,173	+18.723%
2025-01-31	28.0100	28.0900	27.7750	27.8300	-0.536%	15,185,651	+18.254%
2025-01-30	28.0000	28.0900	27.8100	27.9800	-0.107%	15,371,855	+17.620%
2025-01-29	28.0100	28.0100	28.0100	28.0100	-0.214%	7,287	+17.494%
2025-01-28	28.3200	28.3800	28.0301	28.0700	-1.336%	14,593,986	+17.243%
2025-01-27	28.1600	28.4500	28.1502	28.4500	+1.354%	20,838,083	+15.677%

.dark-mode .nbMhf8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nbMhf8{ color: #333333; background-color: white; border: 2px solid #333333; }SCHDSchwab US Dividend Equity ETFstock NYSE ETF

SCHD
Schwab US Dividend Equity ETF
stock NYSE ETF