Dark

SCHD
Schwab US Dividend Equity ETF
stock NYSE ETF

At Close

Dec 5, 2025 3:59:47 PM EST

27.72USD-0.108%(-0.03)14,227,597

26.91Bid 27.77Ask 0.86Spread

Pre-market

Dec 5, 2025 9:28:30 AM EST

27.75USD0.000%(0.00)45,219

After-hours

Dec 5, 2025 4:58:30 PM EST

27.75USD+0.108%(+0.03)44,592

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	27.7400	27.8900	27.700000	27.7200	-0.108%	14,227,597	0.000%
2025-12-04	27.8150	27.8800	27.680000	27.7500	-0.180%	15,933,512	-0.108%
2025-12-03	27.5100	27.8400	27.510000	27.8000	+1.460%	16,299,730	-0.288%
2025-12-02	27.5300	27.5400	27.265000	27.4000	-0.472%	17,594,880	+1.168%
2025-12-01	27.5600	27.7300	27.490000	27.5300	-0.217%	20,221,491	+0.690%
2025-11-28	27.4600	27.6400	27.450000	27.5900	+0.510%	8,405,529	+0.471%
2025-11-26	27.2900	27.5700	27.290000	27.4500	+0.476%	14,495,240	+0.984%
2025-11-25	27.0200	27.3400	27.020000	27.3200	+1.373%	17,862,551	+1.464%
2025-11-24	27.1300	27.1650	26.940000	26.9500	-0.554%	22,396,630	+2.857%
2025-11-21	26.7000	27.3000	26.697900	27.1000	+1.803%	21,084,144	+2.288%
2025-11-20	27.0100	27.1200	26.600000	26.6200	-1.151%	21,662,028	+4.132%
2025-11-19	27.0300	27.0650	26.810000	26.9300	-0.847%	17,993,043	+2.934%
2025-11-18	26.9400	27.2500	26.890000	27.1600	+0.593%	17,173,739	+2.062%
2025-11-17	27.2300	27.3300	26.940000	27.0000	-0.881%	17,414,804	+2.667%
2025-11-14	27.2200	27.3500	27.000000	27.2400	+0.073%	19,840,057	+1.762%
2025-11-13	27.2400	27.4900	27.190000	27.2200	+0.110%	21,714,316	+1.837%
2025-11-12	27.1700	27.2900	27.155000	27.1900	+0.037%	15,033,678	+1.949%
2025-11-11	26.8200	27.2300	26.820000	27.1800	+1.532%	16,948,088	+1.987%
2025-11-10	26.7600	26.8000	26.510000	26.7700	+0.187%	19,395,653	+3.549%
2025-11-07	26.5500	26.7400	26.490000	26.7200	+0.754%	18,818,741	+3.743%
2025-11-06	26.5500	26.6700	26.460000	26.5200	-0.188%	15,867,487	+4.525%
2025-11-05	26.4300	26.6800	26.410000	26.5700	+0.492%	16,559,313	+4.328%
2025-11-04	26.3700	26.4700	26.320000	26.4400	-0.113%	18,189,410	+4.841%
2025-11-03	26.6500	26.6600	26.320000	26.4700	-1.047%	20,523,776	+4.722%
2025-10-31	26.5900	26.7900	26.490000	26.7500	+0.262%	16,174,389	+3.626%
2025-10-30	26.6400	26.8700	26.600000	26.6800	-0.224%	18,029,099	+3.898%
2025-10-29	26.9800	27.0100	26.650000	26.7400	-0.963%	22,899,094	+3.665%
2025-10-28	27.1300	27.1700	27.000000	27.0000	-0.442%	19,879,812	+2.667%
2025-10-27	27.1000	27.1400	27.040000	27.1200	+0.333%	17,307,222	+2.212%
2025-10-24	27.1700	27.2200	27.030000	27.0300	0.000%	14,053,250	+2.553%
2025-10-23	27.1100	27.1700	26.990000	27.0300	+0.148%	13,652,787	+2.553%
2025-10-22	27.0200	27.1800	26.930000	26.9900	-0.296%	13,643,500	+2.705%
2025-10-21	26.9900	27.1400	26.940000	27.0700	+0.296%	14,782,547	+2.401%
2025-10-20	26.8200	27.0000	26.810000	26.9900	+0.747%	13,374,267	+2.705%
2025-10-17	26.6100	26.7900	26.560000	26.7900	+0.828%	14,043,826	+3.471%
2025-10-16	26.8200	26.8888	26.470000	26.5700	-0.784%	18,983,235	+4.328%
2025-10-15	26.9100	27.0000	26.630000	26.7800	-0.335%	15,036,861	+3.510%
2025-10-14	26.4600	26.9200	26.440000	26.8700	+0.901%	18,735,117	+3.163%
2025-10-13	26.6050	26.7300	26.560000	26.6300	+0.339%	20,634,887	+4.093%
2025-10-10	27.0500	27.1000	26.530000	26.5400	-1.704%	24,258,335	+4.446%
2025-10-09	27.2000	27.2900	26.950000	27.0000	-0.662%	19,054,271	+2.667%
2025-10-08	27.3100	27.3293	27.135000	27.1800	-0.367%	15,899,846	+1.987%
2025-10-07	27.3500	27.3699	27.170000	27.2800	-0.219%	17,220,222	+1.613%
2025-10-06	27.4700	27.4900	27.310000	27.3400	-0.255%	16,315,073	+1.390%
2025-10-03	27.3700	27.5600	27.360000	27.4100	+0.256%	15,309,529	+1.131%
2025-10-02	27.4600	27.5800	27.300000	27.3400	-0.690%	15,690,743	+1.390%
2025-10-01	27.2800	27.5500	27.260000	27.5300	+0.842%	18,618,067	+0.690%
2025-09-30	27.0400	27.3000	27.010000	27.3000	+0.738%	18,115,055	+1.538%
2025-09-29	27.2700	27.2800	27.000000	27.1000	-0.404%	25,833,146	+2.288%
2025-09-26	27.1000	27.2600	27.079900	27.2100	+0.815%	16,482,810	+1.874%
2025-09-25	27.1500	27.2000	26.960000	26.9900	-0.626%	20,335,234	+2.705%
2025-09-24	27.1750	27.2900	27.130000	27.1600	-0.876%	19,469,327	+2.062%
2025-09-23	27.2800	27.5600	27.270000	27.4000	+0.550%	16,862,882	+1.168%
2025-09-22	27.2900	27.3300	27.200000	27.2500	-0.293%	17,463,722	+1.725%
2025-09-19	27.5100	27.5100	27.270000	27.3300	-0.437%	17,610,922	+1.427%
2025-09-18	27.4800	27.5300	27.350000	27.4500	-0.073%	17,238,342	+0.984%
2025-09-17	27.4300	27.7400	27.350000	27.4700	+0.182%	21,748,082	+0.910%
2025-09-16	27.3700	27.4986	27.290000	27.4200	+0.293%	19,907,661	+1.094%
2025-09-15	27.5150	27.5200	27.282900	27.3400	-0.509%	18,547,616	+1.390%
2025-09-12	27.6900	27.7300	27.480000	27.4800	-0.866%	14,967,602	+0.873%
2025-09-11	27.5100	27.7500	27.470100	27.7200	+0.800%	13,521,539	0.000%
2025-09-10	27.4200	27.5399	27.270000	27.5000	+0.182%	16,572,077	+0.800%
2025-09-09	27.4100	27.5400	27.410000	27.4500	+0.036%	18,576,609	+0.984%
2025-09-08	27.6050	27.6100	27.270000	27.4400	-0.724%	18,249,743	+1.020%
2025-09-05	27.6700	27.8300	27.500000	27.6400	-0.181%	15,327,793	+0.289%
2025-09-04	27.6100	27.7000	27.511100	27.6900	+0.326%	13,419,731	+0.108%
2025-09-03	27.7450	27.8500	27.500000	27.6000	-0.862%	19,873,325	+0.435%
2025-09-02	27.8900	27.9500	27.700000	27.8400	-0.287%	18,420,582	-0.431%
2025-08-29	27.8200	27.9900	27.813200	27.9200	+0.359%	13,211,214	-0.716%
2025-08-28	27.9100	27.9297	27.670000	27.8200	-0.179%	11,793,916	-0.359%
2025-08-27	27.7300	27.9300	27.710000	27.8700	+0.432%	11,516,161	-0.538%
2025-08-26	27.7550	27.8300	27.670000	27.7500	-0.072%	16,407,556	-0.108%
2025-08-25	27.9300	27.9300	27.750000	27.7700	-0.644%	12,613,175	-0.180%
2025-08-22	27.6300	28.0300	27.630000	27.9500	+1.563%	15,118,583	-0.823%
2025-08-21	27.4700	27.5900	27.400000	27.5200	+0.036%	9,865,388	+0.727%
2025-08-20	27.4750	27.7000	27.460000	27.5100	+0.219%	16,734,864	+0.763%
2025-08-19	27.2900	27.6200	27.290000	27.4500	+0.697%	12,997,085	+0.984%
2025-08-18	27.3200	27.3800	27.230000	27.2600	-0.256%	12,751,597	+1.687%
2025-08-15	27.3700	27.4299	27.255000	27.3300	-0.037%	14,205,746	+1.427%
2025-08-14	27.2800	27.3700	27.170000	27.3400	-0.437%	14,665,842	+1.390%
2025-08-13	27.1400	27.4800	27.080100	27.4600	+1.328%	16,076,997	+0.947%
2025-08-12	26.8700	27.1200	26.840000	27.1000	+1.157%	13,897,523	+2.288%
2025-08-11	26.9400	27.0888	26.710000	26.7900	-0.335%	17,459,186	+3.471%
2025-08-08	26.8000	26.9800	26.790000	26.8800	+0.486%	13,659,955	+3.125%
2025-08-07	26.7900	26.9200	26.590000	26.7500	+0.262%	13,395,310	+3.626%
2025-08-06	26.7800	26.8300	26.630000	26.6800	-0.224%	16,556,083	+3.898%
2025-08-05	26.6100	26.7500	26.540000	26.7400	+0.489%	15,668,176	+3.665%
2025-08-04	26.4100	26.6200	26.389200	26.6100	+0.872%	20,330,456	+4.171%
2025-08-01	26.4800	26.5300	26.210000	26.3800	-0.453%	17,759,276	+5.080%
2025-07-31	26.6600	26.8600	26.435000	26.5000	-1.267%	19,727,463	+4.604%
2025-07-30	27.1700	27.1700	26.730000	26.8400	-1.215%	23,968,385	+3.279%
2025-07-29	27.1500	27.1850	27.010000	27.1700	-0.110%	13,146,972	+2.024%
2025-07-28	27.3250	27.3400	27.160000	27.2000	-0.439%	14,874,435	+1.912%
2025-07-25	27.3200	27.3400	27.120000	27.3200	+0.147%	16,852,690	+1.464%
2025-07-24	27.3100	27.4150	27.220800	27.2800	-0.365%	14,200,188	+1.613%
2025-07-23	27.2400	27.4100	27.185000	27.3800	+0.514%	16,834,899	+1.242%
2025-07-22	26.9000	27.2600	26.870000	27.2400	+1.076%	12,718,613	+1.762%
2025-07-21	27.1000	27.1500	26.930000	26.9500	-0.259%	13,098,554	+2.857%
2025-07-18	27.2800	27.2900	26.950000	27.0200	-0.442%	13,196,852	+2.591%
2025-07-17	26.9100	27.1800	26.910000	27.1400	+0.780%	14,577,968	+2.137%
2025-07-16	26.9000	27.0000	26.700000	26.9300	+0.223%	16,183,556	+2.934%
2025-07-15	27.2800	27.3300	26.870000	26.8700	-1.611%	16,833,365	+3.163%
2025-07-14	27.3200	27.3800	27.130000	27.3100	-0.073%	16,559,018	+1.501%
2025-07-11	27.4000	27.4200	27.240000	27.3300	-0.654%	14,040,444	+1.427%
2025-07-10	27.2500	27.6000	27.173500	27.5100	+0.806%	13,643,232	+0.763%
2025-07-09	27.3500	27.4099	27.140000	27.2900	-0.110%	14,405,259	+1.576%
2025-07-08	27.0300	27.4000	27.000000	27.3200	+0.961%	14,732,805	+1.464%
2025-07-07	27.2750	27.2900	26.900000	27.0600	-1.060%	15,913,262	+2.439%
2025-07-03	27.3600	27.4000	27.280000	27.3500	+0.146%	8,835,970	+1.353%
2025-07-02	27.1300	27.3200	27.050000	27.3100	+0.961%	15,531,905	+1.501%
2025-07-01	26.4900	27.2400	26.480000	27.0500	+2.075%	25,633,372	+2.477%
2025-06-30	26.4200	26.5299	26.370000	26.5000	+0.417%	24,163,700	+4.604%
2025-06-27	26.4100	26.5100	26.280000	26.3900	0.000%	20,889,891	+5.040%
2025-06-26	26.2700	26.4200	26.267500	26.3900	+0.725%	17,013,554	+5.040%
2025-06-25	26.4400	26.4400	26.160000	26.2000	-2.019%	20,744,073	+5.802%
2025-06-24	26.6900	26.8000	26.645000	26.7400	+0.150%	19,845,107	+3.665%
2025-06-23	26.7800	26.8600	26.540000	26.7000	0.000%	18,943,815	+3.820%
2025-06-20	26.7450	26.8200	26.650000	26.7000	+0.225%	14,262,291	+3.820%
2025-06-18	26.7500	26.7950	26.600000	26.6400	-0.299%	13,837,384	+4.054%
2025-06-17	26.8900	26.9400	26.690000	26.7200	-0.743%	12,383,746	+3.743%
2025-06-16	26.9700	27.0750	26.838000	26.9200	+0.074%	13,918,226	+2.972%
2025-06-13	27.0050	27.1000	26.830000	26.9000	-0.444%	21,328,350	+3.048%
2025-06-12	26.8300	27.0200	26.710900	27.0200	+0.596%	10,552,308	+2.591%
2025-06-11	26.9900	26.9900	26.760000	26.8600	-0.334%	13,813,014	+3.202%
2025-06-10	26.7300	27.0800	26.720000	26.9500	+1.126%	12,688,148	+2.857%
2025-06-09	26.6000	26.7800	26.550000	26.6500	+0.414%	13,743,043	+4.015%
2025-06-06	26.4350	26.5900	26.380000	26.5400	+1.182%	10,658,887	+4.446%
2025-06-05	26.3600	26.3698	26.170000	26.2300	-0.228%	18,942,060	+5.681%
2025-06-04	26.4750	26.5600	26.285000	26.2900	-0.567%	11,733,376	+5.439%
2025-06-03	26.2000	26.4900	26.065000	26.4400	+0.724%	12,717,005	+4.841%
2025-06-02	26.2250	26.2500	25.930000	26.2500	+0.306%	20,610,268	+5.600%
2025-05-30	26.1200	26.2700	25.990000	26.1700	-0.076%	14,779,897	+5.923%
2025-05-29	26.1000	26.1900	25.892000	26.1900	+0.576%	13,897,207	+5.842%
2025-05-28	26.2800	26.3200	25.980100	26.0400	-0.876%	13,190,598	+6.452%
2025-05-27	26.0700	26.2700	25.965000	26.2700	+1.468%	15,919,524	+5.520%
2025-05-23	25.7900	25.9500	25.690000	25.8900	-0.270%	16,065,707	+7.068%
2025-05-22	25.9800	26.0800	25.761700	25.9600	-0.192%	16,081,280	+6.780%
2025-05-21	26.3500	26.3595	26.000000	26.0100	-1.775%	15,842,379	+6.574%
2025-05-20	26.5600	26.6000	26.405000	26.4800	-0.376%	12,280,793	+4.683%
2025-05-19	26.4500	26.5800	26.340000	26.5800	-0.075%	15,067,072	+4.289%
2025-05-16	26.4500	26.6000	26.340000	26.6000	+0.681%	11,779,613	+4.211%
2025-05-15	26.0050	26.4200	25.990000	26.4200	+1.615%	14,411,966	+4.921%
2025-05-14	26.2650	26.2700	25.970000	26.0000	-1.178%	17,297,228	+6.615%
2025-05-13	26.4200	26.4400	26.290000	26.3100	-0.454%	17,389,712	+5.359%
2025-05-12	26.2900	26.5000	26.255000	26.4300	+2.721%	18,699,915	+4.881%
2025-05-09	25.8900	25.9150	25.700000	25.7300	-0.194%	14,195,230	+7.734%
2025-05-08	25.7200	26.0200	25.650000	25.7800	+0.546%	20,045,422	+7.525%
2025-05-07	25.6200	25.7500	25.500000	25.6400	+0.352%	12,965,527	+8.112%
2025-05-06	25.7200	25.7600	25.500000	25.5500	-0.969%	12,092,371	+8.493%
2025-05-05	25.9400	25.9400	25.740000	25.8000	-0.998%	14,148,829	+7.442%
2025-05-02	25.9900	26.0800	25.840000	26.0600	+1.361%	14,242,173	+6.370%
2025-05-01	25.7000	25.9199	25.565000	25.7100	-0.426%	15,470,561	+7.818%
2025-04-30	25.7900	25.8800	25.410000	25.8200	-0.270%	13,636,425	+7.359%
2025-04-29	25.6150	25.9500	25.615000	25.8900	+0.388%	12,637,724	+7.068%
2025-04-28	25.6900	25.8699	25.570000	25.7900	+0.467%	14,821,038	+7.484%
2025-04-25	25.6500	25.6800	25.410000	25.6700	-0.156%	14,346,155	+7.986%
2025-04-24	25.5000	25.7200	25.320000	25.7100	+1.141%	15,485,654	+7.818%
2025-04-23	25.6500	25.8650	25.280000	25.4200	-0.079%	27,870,357	+9.048%
2025-04-22	25.1100	25.5300	25.110000	25.4400	+1.638%	21,483,091	+8.962%
2025-04-21	25.3000	25.3400	24.760000	25.0300	-1.534%	21,932,859	+10.747%
2025-04-17	25.2100	25.6300	25.190000	25.4200	+1.154%	15,390,575	+9.048%
2025-04-16	25.4500	25.5500	24.990000	25.1300	-1.180%	18,600,530	+10.306%
2025-04-15	25.5900	25.7400	25.370000	25.4300	-0.664%	17,240,841	+9.005%
2025-04-14	25.6100	25.6900	25.310000	25.6000	+1.186%	27,320,690	+8.281%
2025-04-11	24.9600	25.4001	24.632500	25.3000	+1.322%	21,685,858	+9.565%
2025-04-10	25.5100	25.5100	24.309900	24.9700	-3.479%	31,358,485	+11.013%
2025-04-09	23.9100	25.9600	23.870000	25.8700	+6.373%	46,103,820	+7.151%
2025-04-08	25.4400	25.4800	24.000000	24.3200	-2.486%	40,098,801	+13.980%
2025-04-07	24.6000	25.7250	24.180000	24.9400	-1.345%	50,085,218	+11.147%
2025-04-04	26.2200	26.3000	25.230000	25.2800	-5.425%	45,530,214	+9.652%
2025-04-03	27.3700	27.4700	26.710000	26.7300	-4.090%	30,584,909	+3.704%
2025-04-02	27.7250	27.8900	27.600000	27.8700	0.000%	11,923,420	-0.538%
2025-04-01	27.9400	27.9500	27.670000	27.8700	-0.322%	14,702,166	-0.538%
2025-03-31	27.4950	28.0600	27.490000	27.9600	+1.378%	19,019,415	-0.858%
2025-03-28	27.7500	27.7900	27.473500	27.5800	-0.613%	15,661,060	+0.508%
2025-03-27	27.8300	27.8900	27.650000	27.7500	-0.180%	11,448,766	-0.108%
2025-03-26	27.7150	27.9400	27.670000	27.8000	-0.144%	17,408,360	-0.288%
2025-03-25	28.0750	28.1200	27.750000	27.8400	-0.890%	16,075,406	-0.431%
2025-03-24	27.8800	28.1050	27.830000	28.0900	+1.189%	15,282,040	-1.317%
2025-03-21	27.8500	27.8800	27.616800	27.7600	-0.680%	16,707,761	-0.144%
2025-03-20	27.9000	28.0800	27.860000	27.9500	-0.285%	11,064,463	-0.823%
2025-03-19	27.9400	28.1000	27.800000	28.0300	+0.394%	13,006,537	-1.106%
2025-03-18	27.9500	27.9800	27.810000	27.9200	-0.143%	12,406,906	-0.716%
2025-03-17	27.6300	28.0200	27.620000	27.9600	+1.158%	15,317,322	-0.858%
2025-03-14	27.3700	27.6699	27.290000	27.6400	+1.283%	15,123,190	+0.289%
2025-03-13	27.4700	27.6200	27.230000	27.2900	-0.547%	14,887,883	+1.576%
2025-03-12	27.6450	27.6700	27.310000	27.4400	-1.081%	25,964,121	+1.020%
2025-03-11	28.3000	28.3100	27.660000	27.7400	-2.255%	24,067,159	-0.072%
2025-03-10	28.3200	28.8450	28.190000	28.3800	-0.281%	22,818,740	-2.326%
2025-03-07	28.0300	28.5100	28.010000	28.4600	+1.389%	16,458,700	-2.600%
2025-03-06	27.9500	28.1000	27.790100	28.0700	+0.071%	14,815,347	-1.247%
2025-03-05	27.8500	28.1400	27.720000	28.0500	+0.466%	15,985,659	-1.176%
2025-03-04	28.3100	28.3200	27.860000	27.9200	-1.690%	19,804,736	-0.716%
2025-03-03	28.5700	28.7200	28.200000	28.4000	-0.491%	17,098,434	-2.394%
2025-02-28	28.2600	28.5400	28.100000	28.5400	+1.313%	16,518,519	-2.873%
2025-02-27	28.1600	28.3900	28.130000	28.1700	+0.071%	12,122,525	-1.597%
2025-02-26	28.4100	28.4392	28.090000	28.1500	-1.054%	12,732,090	-1.528%
2025-02-25	28.3500	28.5400	28.350000	28.4500	+0.672%	12,674,102	-2.566%
2025-02-24	28.2600	28.4400	28.180000	28.2600	+0.177%	13,681,763	-1.911%
2025-02-21	28.3500	28.3689	28.180000	28.2100	-0.388%	13,626,073	-1.737%
2025-02-20	28.1500	28.3200	28.090000	28.3200	+0.497%	12,434,443	-2.119%
2025-02-19	27.9500	28.2000	27.910000	28.1800	+0.679%	12,108,712	-1.632%
2025-02-18	27.8100	27.9900	27.740100	27.9900	+0.720%	15,127,155	-0.965%
2025-02-14	27.8700	28.0100	27.760000	27.7900	-0.215%	9,837,807	-0.252%
2025-02-13	27.7600	27.8500	27.651300	27.8500	+0.723%	10,791,943	-0.467%
2025-02-12	27.6050	27.7399	27.550000	27.6500	-0.789%	11,734,927	+0.253%
2025-02-11	27.6600	27.8700	27.610000	27.8700	+0.686%	10,737,959	-0.538%
2025-02-10	27.6800	27.7000	27.500000	27.6800	+0.435%	11,902,296	+0.145%
2025-02-07	27.8000	27.8287	27.520000	27.5600	-0.685%	14,780,996	+0.581%
2025-02-06	27.9800	28.0000	27.650000	27.7500	-0.716%	13,255,988	-0.108%
2025-02-05	27.8100	27.9600	27.720000	27.9500	+0.684%	10,824,851	-0.823%
2025-02-04	27.6500	27.8000	27.609900	27.7600	+0.144%	11,373,729	-0.144%
2025-02-03	27.5400	27.8280	27.400000	27.7200	-0.395%	19,180,173	0.000%
2025-01-31	28.0100	28.0900	27.775000	27.8300	-0.536%	15,185,651	-0.395%
2025-01-30	28.0000	28.0900	27.810000	27.9800	-0.107%	15,371,855	-0.929%
2025-01-29	28.0100	28.0100	28.010000	28.0100	-0.214%	7,287	-1.035%
2025-01-28	28.3200	28.3800	28.030100	28.0700	-1.336%	14,593,986	-1.247%
2025-01-27	28.1600	28.4500	28.150200	28.4500	+1.354%	20,838,083	-2.566%
2025-01-24	28.0300	28.1278	28.000000	28.0700	-0.071%	11,615,412	-1.247%
2025-01-23	27.9600	28.1100	27.910000	28.0900	+0.609%	14,710,177	-1.317%
2025-01-22	28.1500	28.1500	27.920000	27.9200	-1.063%	15,377,854	-0.716%
2025-01-21	28.0600	28.2899	28.060000	28.2200	+0.822%	21,063,223	-1.772%
2025-01-17	27.9500	28.0100	27.870000	27.9900	+0.575%	15,268,450	-0.965%
2025-01-16	27.7300	27.8500	27.590000	27.8300	+0.036%	13,318,449	-0.395%
2025-01-15	27.8700	27.9400	27.710100	27.8200	+1.090%	11,974,186	-0.359%
2025-01-14	27.4100	27.5300	27.300000	27.5200	+0.806%	13,455,293	+0.727%
2025-01-13	26.9700	27.3300	26.960000	27.3000	+1.074%	17,373,626	+1.538%
2025-01-10	27.2400	27.2500	26.940000	27.0100	-1.135%	22,002,871	+2.629%
2025-01-08	27.2000	27.3300	27.040000	27.3200	+0.220%	13,208,644	+1.464%
2025-01-07	27.3800	27.5200	27.170000	27.2600	-0.037%	16,067,039	+1.687%
2025-01-06	27.4700	27.5700	27.240000	27.2700	-0.620%	21,407,777	+1.650%
2025-01-03	27.3500	27.4799	27.200000	27.4400	+0.660%	10,842,226	+1.020%
2025-01-02	27.4700	27.5400	27.150100	27.2600	-0.220%	16,904,995	+1.687%
2024-12-31	27.2800	27.3800	27.160000	27.3200	+0.331%	13,106,120	+1.464%
2024-12-30	27.3200	27.3200	27.050000	27.2300	-0.874%	16,946,116	+1.799%
2024-12-27	27.4500	27.6600	27.330000	27.4700	-0.435%	15,740,189	+0.910%
2024-12-26	27.4800	27.6200	27.421200	27.5900	+0.036%	13,539,093	+0.471%
2024-12-24	27.3500	27.5800	27.290000	27.5800	+0.767%	9,005,309	+0.508%
2024-12-23	27.2300	27.3900	27.080000	27.3700	+0.293%	21,529,748	+1.279%
2024-12-20	26.9000	27.4100	26.870000	27.2900	+1.337%	34,623,533	+1.576%
2024-12-19	27.2400	27.3597	26.910000	26.9300	-0.554%	22,435,326	+2.934%
2024-12-18	27.8000	27.8400	27.050000	27.0800	-2.625%	20,060,822	+2.363%
2024-12-17	27.8300	27.9300	27.710000	27.8100	-0.215%	17,286,551	-0.324%
2024-12-16	28.1200	28.1600	27.850000	27.8700	-0.924%	24,344,562	-0.538%
2024-12-13	28.1800	28.2100	28.000000	28.1300	-0.248%	16,681,650	-1.458%
2024-12-12	28.2900	28.3100	28.150000	28.2000	-0.177%	14,197,993	-1.702%
2024-12-11	28.4900	28.4900	28.240000	28.2500	-1.499%	15,537,091	-1.876%
2024-12-10	28.7900	28.8500	28.570000	28.6800	-0.382%	17,195,150	-3.347%
2024-12-09	28.9000	29.0100	28.760000	28.7900	-0.104%	18,708,194	-3.717%
2024-12-06	28.9900	29.0400	28.760100	28.8200	-0.449%	12,352,024	-3.817%
2024-12-05	28.9600	29.0500	28.910000	28.9500	+0.035%	12,564,172	-4.249%
2024-12-04	29.1400	29.1900	28.820000	28.9400	-0.822%	15,700,593	-4.216%
2024-12-03	29.3700	29.4000	29.170000	29.1800	-0.545%	12,876,597	-5.003%
2024-12-02	29.5300	29.5500	29.210000	29.3400	-0.643%	15,042,664	-5.521%
2024-11-29	29.4900	29.5772	29.440000	29.5300	+0.306%	7,262,480	-6.129%
2024-11-27	29.5200	29.6200	29.413584	29.4400	-0.034%	10,258,179	-5.842%
2024-11-26	29.4800	29.4800	29.240000	29.4500	-0.203%	10,826,908	-5.874%
2024-11-25	29.5400	29.7200	29.452200	29.5100	+0.545%	11,895,031	-6.066%
2024-11-22	29.0100	29.3799	29.010000	29.3500	+1.277%	11,979,358	-5.554%
2024-11-21	28.7400	29.0400	28.681900	28.9800	+0.940%	10,966,854	-4.348%
2024-11-20	28.6500	28.7300	28.500000	28.7100	+0.244%	8,955,431	-3.448%
2024-11-19	28.6300	28.7200	28.483000	28.6400	-0.521%	11,055,374	-3.212%
2024-11-18	28.6800	28.8400	28.642000	28.7900	+0.559%	10,549,311	-3.717%
2024-11-15	28.8100	28.8300	28.580000	28.6300	-0.866%	12,224,729	-3.178%
2024-11-14	29.0300	29.0400	28.840000	28.8800	-0.448%	8,608,598	-4.017%
2024-11-13	28.9700	29.0500	28.870000	29.0100	+0.346%	10,396,785	-4.447%
2024-11-12	29.1900	29.2000	28.890000	28.9100	-0.857%	12,473,968	-4.116%
2024-11-11	29.2200	29.3500	29.140000	29.1600	+0.275%	11,159,295	-4.938%
2024-11-08	29.0100	29.1400	28.900000	29.0800	+0.588%	11,218,009	-4.677%
2024-11-07	29.1000	29.1100	28.870000	28.9100	-0.448%	12,817,313	-4.116%
2024-11-06	29.0100	29.1200	28.790000	29.0400	+2.326%	15,438,929	-4.545%
2024-11-05	28.1500	28.3800	28.070000	28.3800	+0.889%	9,814,369	-2.326%
2024-11-04	28.1500	28.2500	28.030000	28.1300	+0.107%	10,333,898	-1.458%
2024-11-01	28.3000	28.3750	28.071500	28.1000	-0.461%	9,373,950	-1.352%
2024-10-31	28.1900	28.3800	28.185000	28.2300	+0.177%	10,482,231	-1.807%
2024-10-30	28.0500	28.2700	28.020000	28.1800	+0.320%	9,758,880	-1.632%
2024-10-29	28.1800	28.2100	28.060100	28.0900	-0.812%	9,980,740	-1.317%
2024-10-28	28.2000	28.3300	28.160000	28.3200	+0.604%	9,712,774	-2.119%
2024-10-25	28.4300	28.4700	28.130000	28.1500	-0.635%	8,882,222	-1.528%
2024-10-24	28.4000	28.4300	28.220000	28.3300	+0.177%	8,454,535	-2.153%
2024-10-23	28.2700	28.4050	28.130000	28.2800	-0.176%	11,335,605	-1.980%
2024-10-22	28.3000	28.3700	28.190000	28.3300	-0.492%	11,031,467	-2.153%
2024-10-21	28.8000	28.8100	28.430000	28.4700	-1.180%	12,366,938	-2.634%
2024-10-18	28.8100	28.8500	28.680000	28.8100	0.000%	7,776,473	-3.783%
2024-10-17	28.8700	28.9000	28.740000	28.8100	+0.035%	8,208,779	-3.783%
2024-10-16	28.6500	28.8300	28.630000	28.8000	+0.805%	8,844,708	-3.750%
2024-10-15	28.6400	28.8600	28.530000	28.5700	-0.418%	10,827,533	-2.975%
2024-10-14	28.5300	28.7000	28.440000	28.6900	+0.526%	9,049,703	-3.381%
2024-10-11	28.3200	28.5600	28.310000	28.5400	+1.182%	9,935,156	-2.873%
2024-10-10	28.2733	28.2983	28.143300	28.2067	-0.388%	9,252,375	-1.725%
2024-10-09	28.0633	28.3333	27.986700	28.3167	+0.939%	11,142,498	-2.107%
2024-10-08	28.1333	28.1450	27.943300	28.0533	-0.166%	9,873,372	-1.188%
2024-10-07	28.2167	28.2633	28.016700	28.1000	-0.414%	12,395,838	-1.352%
2024-10-04	28.2367	28.2600	28.050900	28.2167	+0.391%	9,148,884	-1.760%
2024-10-03	28.1000	28.1567	27.937400	28.1067	-0.260%	9,489,333	-1.376%
2024-10-02	28.1933	28.2433	28.030000	28.1800	+0.071%	9,681,537	-1.632%
2024-10-01	28.1800	28.1933	27.986700	28.1600	-0.059%	12,043,452	-1.563%
2024-09-30	28.1133	28.2033	27.950000	28.1767	+0.320%	21,604,299	-1.621%
2024-09-27	28.0600	28.2500	28.010000	28.0867	+0.621%	13,143,414	-1.306%
2024-09-26	27.8233	27.9900	27.816600	27.9133	+0.444%	10,314,789	-0.693%
2024-09-25	28.1233	28.1332	27.776700	27.7900	-1.987%	10,354,476	-0.252%
2024-09-24	28.3733	28.4147	28.286700	28.3533	+0.153%	9,377,064	-2.234%
2024-09-23	28.2400	28.3150	28.183300	28.3100	+0.533%	7,655,664	-2.084%
2024-09-20	28.1867	28.2020	28.043300	28.1600	-0.460%	10,921,938	-1.563%
2024-09-19	28.3900	28.4133	28.203300	28.2900	+0.867%	9,280,002	-2.015%
2024-09-18	28.0667	28.3833	27.993300	28.0467	+0.060%	8,607,339	-1.165%
2024-09-17	28.0533	28.1967	27.953300	28.0300	-0.071%	7,571,886	-1.106%
2024-09-16	27.9167	28.0637	27.873300	28.0500	+0.948%	7,710,624	-1.176%
2024-09-13	27.6167	27.7967	27.606700	27.7867	+0.884%	6,856,806	-0.240%
2024-09-12	27.5700	27.6334	27.341700	27.5433	+0.097%	6,998,757	+0.642%
2024-09-11	27.6033	27.6033	27.064300	27.5167	-0.614%	8,656,653	+0.739%
2024-09-10	27.6967	27.6967	27.443300	27.6867	+0.085%	6,937,428	+0.120%
2024-09-09	27.4467	27.7733	27.386700	27.6633	+1.207%	8,608,743	+0.205%
2024-09-06	27.6033	27.7300	27.288300	27.3333	-0.859%	9,700,227	+1.415%
2024-09-05	27.9133	27.9267	27.483300	27.5700	-0.946%	8,451,363	+0.544%
2024-09-04	27.9267	28.0600	27.745000	27.8333	-0.334%	9,429,747	-0.407%
2024-09-03	28.0633	28.1267	27.861700	27.9267	-0.887%	10,641,006	-0.740%
2024-08-30	28.0000	28.1900	27.898000	28.1767	+0.799%	7,411,101	-1.621%
2024-08-29	27.9833	28.0867	27.740400	27.9533	+0.431%	7,057,971	-0.835%
2024-08-28	27.8000	27.9733	27.700000	27.8333	+0.024%	6,417,177	-0.407%
2024-08-27	27.8667	27.9000	27.746700	27.8267	-0.167%	6,720,423	-0.383%
2024-08-26	27.9200	28.0367	27.846600	27.8733	+0.120%	9,560,088	-0.550%
2024-08-23	27.5767	27.8533	27.513000	27.8400	+1.433%	7,466,319	-0.431%
2024-08-22	27.5700	27.5967	27.373300	27.4467	-0.278%	6,476,625	+0.996%
2024-08-21	27.5033	27.5717	27.440000	27.5233	+0.425%	7,126,842	+0.715%
2024-08-20	27.4467	27.4500	27.343300	27.4067	-0.267%	6,917,100	+1.143%
2024-08-19	27.3433	27.4900	27.333300	27.4800	+0.586%	7,279,701	+0.873%
2024-08-16	27.1833	27.3366	27.171700	27.3200	+0.453%	6,395,118	+1.464%
2024-08-15	27.2167	27.3367	27.139600	27.1967	+1.053%	7,998,060	+1.924%
2024-08-14	26.8633	26.9800	26.830000	26.9133	+0.124%	6,625,245	+2.997%
2024-08-13	26.6567	26.8933	26.573700	26.8800	+1.065%	6,865,653	+3.125%
2024-08-12	26.8033	26.8133	26.535000	26.5967	-0.474%	7,661,493	+4.223%
2024-08-09	26.7333	26.8033	26.546700	26.7233	-0.062%	7,585,338	+3.730%
2024-08-08	26.3900	26.7667	26.370000	26.7400	+1.686%	8,537,262	+3.665%
2024-08-07	26.6500	26.8133	26.283300	26.2967	-0.617%	9,875,715	+5.412%
2024-08-06	26.4033	26.7433	26.300000	26.4600	+0.506%	12,704,253	+4.762%
2024-08-05	26.4400	26.5633	26.253300	26.3267	-2.252%	18,281,967	+5.292%
2024-08-02	27.1700	27.2583	26.636700	26.9333	-1.174%	10,460,691	+2.921%
2024-08-01	27.6367	27.7267	27.170000	27.2533	-0.993%	10,129,632	+1.712%
2024-07-31	27.6500	27.7300	27.476700	27.5267	-0.266%	9,619,077	+0.702%
2024-07-30	27.4467	27.6633	27.411300	27.6000	+0.791%	8,377,056	+0.435%
2024-07-29	27.4900	27.4933	27.293300	27.3833	-0.388%	9,230,220	+1.230%
2024-07-26	27.2267	27.5333	27.183300	27.4900	+1.589%	7,490,346	+0.837%
2024-07-25	26.8600	27.2767	26.806700	27.0600	+0.595%	9,511,680	+2.439%
2024-07-24	26.8800	27.0100	26.723300	26.9000	+0.273%	7,666,242	+3.048%
2024-07-23	26.8967	26.9217	26.756700	26.8267	-0.862%	8,506,782	+3.330%
2024-07-22	27.0367	27.0700	26.810000	27.0600	+0.086%	9,084,477	+2.439%
2024-07-19	27.2133	27.2866	26.950000	27.0367	-0.612%	6,711,846	+2.527%
2024-07-18	27.3200	27.6467	27.175000	27.2033	-0.863%	11,018,901	+1.899%
2024-07-17	27.0633	27.4767	27.050000	27.4400	+1.304%	11,274,108	+1.020%
2024-07-16	26.6967	27.0867	26.656700	27.0867	+1.664%	8,932,095	+2.338%
2024-07-15	26.6267	26.7850	26.573000	26.6433	+0.364%	9,588,591	+4.041%
2024-07-12	26.4200	26.6767	26.375000	26.5467	+1.041%	9,661,293	+4.420%
2024-07-11	26.0367	26.3167	26.030000	26.2733	+1.220%	10,346,904	+5.506%
2024-07-10	25.7567	25.9800	25.720000	25.9567	+0.986%	7,726,575	+6.793%
2024-07-09	25.6173	25.8113	25.596700	25.7033	+0.026%	8,876,205	+7.846%
2024-07-08	25.6900	25.8033	25.616700	25.6967	+0.091%	8,576,832	+7.874%
2024-07-05	25.7333	25.7333	25.570000	25.6733	-0.208%	9,820,296	+7.972%
2024-07-03	25.8100	25.8887	25.715000	25.7267	-0.349%	6,168,987	+7.748%
2024-07-02	25.8033	25.8774	25.680000	25.8167	+0.052%	8,160,744	+7.372%
2024-07-01	26.0000	26.1283	25.770000	25.8033	-0.450%	16,452,819	+7.428%
2024-06-28	25.8367	26.0320	25.800000	25.9200	+0.634%	10,609,122	+6.944%
2024-06-27	25.8133	25.8260	25.656700	25.7567	-0.207%	8,942,211	+7.622%
2024-06-26	25.8633	25.8661	25.763300	25.8100	-1.463%	8,162,499	+7.400%
2024-06-25	26.3767	26.3767	26.109600	26.1933	-0.795%	7,678,893	+5.829%
2024-06-24	26.1500	26.4533	26.135000	26.4033	+1.395%	7,982,136	+4.987%
2024-06-21	26.0700	26.1233	25.983300	26.0400	+0.077%	8,393,634	+6.452%
2024-06-20	25.8300	26.0617	25.793300	26.0200	+0.541%	9,689,907	+6.533%
2024-06-18	25.7833	25.9650	25.783300	25.8800	+0.440%	7,321,200	+7.110%
2024-06-17	25.5467	25.7866	25.478300	25.7667	+0.664%	9,250,254	+7.581%

.dark-mode .zfGyNs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zfGyNs{ 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