Dark

SCHD
Schwab US Dividend Equity ETF
stock NYSE ETF

Market Open

May 20, 2026 2:19:00 PM EDT

32.06USD-0.125%(-0.04)13,736,933

32.06Bid 32.07Ask 0.01Spread

Pre-market

May 20, 2026 9:29:30 AM EDT

32.06USD-0.124%(-0.04)130,399

After-hours

May 19, 2026 4:59:30 PM EDT

32.10USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-20	32.0700	32.1600	31.950000	32.0600	-0.125%	13,736,933	0.000%
2026-05-19	31.9400	32.1900	31.840500	32.1000	+0.187%	18,074,169	-0.125%
2026-05-18	31.7800	32.0650	31.655000	32.0400	+1.009%	20,267,357	+0.062%
2026-05-15	31.8500	31.9000	31.630000	31.7200	-0.252%	16,015,707	+1.072%
2026-05-14	31.7800	31.9500	31.690000	31.8000	+0.157%	20,145,894	+0.818%
2026-05-13	31.7600	31.7800	31.574600	31.7500	-0.031%	16,077,365	+0.976%
2026-05-12	31.8000	31.8367	31.520000	31.7600	+0.031%	23,000,643	+0.945%
2026-05-11	31.8200	31.9700	31.630000	31.7500	+0.411%	24,800,710	+0.976%
2026-05-08	31.6900	31.7900	31.525000	31.6200	+0.254%	20,946,816	+1.392%
2026-05-07	31.5100	31.7000	31.270000	31.5400	-0.379%	24,151,241	+1.649%
2026-05-06	31.6400	31.7500	31.560000	31.6600	-0.095%	20,180,353	+1.263%
2026-05-05	31.5000	31.7700	31.350000	31.6900	+0.539%	16,891,139	+1.168%
2026-05-04	31.7450	31.7750	31.460000	31.5200	-1.067%	22,057,511	+1.713%
2026-05-01	32.0800	32.1300	31.820000	31.8600	-0.655%	21,039,940	+0.628%
2026-04-30	31.4800	32.1000	31.400000	32.0700	+1.971%	21,718,365	-0.031%
2026-04-29	31.3600	31.4500	31.300000	31.4500	+0.447%	17,404,889	+1.940%
2026-04-28	31.3400	31.4700	31.240000	31.3100	+0.578%	15,853,305	+2.395%
2026-04-27	31.3000	31.5200	31.100000	31.1300	-0.224%	19,470,100	+2.987%
2026-04-24	31.5000	31.5450	31.140000	31.2000	-0.700%	19,339,464	+2.756%
2026-04-23	31.1550	31.4400	31.140000	31.4200	+1.322%	16,814,233	+2.037%
2026-04-22	31.0700	31.2100	30.942300	31.0100	+0.097%	15,167,157	+3.386%
2026-04-21	31.1900	31.2350	30.940000	30.9800	-0.161%	17,901,399	+3.486%
2026-04-20	31.0700	31.1700	30.960000	31.0300	-0.064%	17,250,496	+3.319%
2026-04-17	30.7900	31.1000	30.720000	31.0500	+0.779%	20,134,693	+3.253%
2026-04-16	30.6350	30.8600	30.610000	30.8100	+0.522%	17,406,482	+4.057%
2026-04-15	30.7000	30.7400	30.510000	30.6500	-0.195%	19,024,483	+4.600%
2026-04-14	30.6600	30.7400	30.510100	30.7100	-0.098%	18,705,324	+4.396%
2026-04-13	30.5900	30.7500	30.420000	30.7400	+0.589%	19,399,220	+4.294%
2026-04-10	30.9700	30.9700	30.500000	30.5600	-1.228%	19,667,169	+4.908%
2026-04-09	30.7900	30.9700	30.720000	30.9400	+0.259%	31,707,166	+3.620%
2026-04-08	30.5600	30.8600	30.510000	30.8600	+0.982%	30,778,767	+3.889%
2026-04-07	30.6800	30.7100	30.460000	30.5600	-0.261%	18,789,601	+4.908%
2026-04-06	30.5100	30.6400	30.420000	30.6400	+0.262%	21,978,670	+4.634%
2026-04-02	30.4600	30.6350	30.380000	30.5600	+0.164%	20,626,206	+4.908%
2026-04-01	30.5600	30.7086	30.370000	30.5100	-0.554%	31,995,039	+5.080%
2026-03-31	30.7000	30.8100	30.440600	30.6800	+0.656%	30,453,546	+4.498%
2026-03-30	30.6750	30.7400	30.392200	30.4800	+0.131%	30,521,877	+5.184%
2026-03-27	30.5900	30.6800	30.370000	30.4400	-0.588%	23,433,768	+5.322%
2026-03-26	30.4400	30.8070	30.440000	30.6200	+0.262%	20,280,060	+4.703%
2026-03-25	30.4900	30.6400	30.380000	30.5400	-0.326%	27,249,815	+4.977%
2026-03-24	30.4000	30.8000	30.370200	30.6400	+0.327%	30,013,372	+4.634%
2026-03-23	30.6800	30.8300	30.500000	30.5400	+0.494%	33,437,866	+4.977%
2026-03-20	30.6200	30.7300	30.230000	30.3900	-0.654%	27,476,218	+5.495%
2026-03-19	30.5200	30.7400	30.474900	30.5900	+0.033%	29,056,926	+4.805%
2026-03-18	30.8900	30.9300	30.550000	30.5800	-1.195%	26,352,608	+4.840%
2026-03-17	31.0100	31.1700	30.930000	30.9500	+0.259%	24,455,649	+3.586%
2026-03-16	30.9200	31.0000	30.820000	30.8700	+0.227%	30,596,463	+3.855%
2026-03-13	30.9100	31.0600	30.750000	30.8000	-0.065%	30,481,934	+4.091%
2026-03-12	30.8550	31.1012	30.740000	30.8200	-0.581%	22,684,191	+4.023%
2026-03-11	30.8500	31.0300	30.810000	31.0000	+0.324%	19,947,057	+3.419%
2026-03-10	30.9500	31.1685	30.815000	30.9000	-0.387%	26,716,007	+3.754%
2026-03-09	31.0000	31.0800	30.610000	31.0200	-0.353%	27,754,643	+3.353%
2026-03-06	31.1050	31.1474	30.780000	31.1300	-0.416%	30,706,144	+2.987%
2026-03-05	31.4600	31.5300	31.060000	31.2600	-0.888%	21,798,349	+2.559%
2026-03-04	31.5900	31.6300	31.270000	31.5400	-0.158%	36,141,353	+1.649%
2026-03-03	31.6350	31.7150	31.280000	31.5900	-0.847%	29,374,980	+1.488%
2026-03-02	31.9200	31.9500	31.610000	31.8600	+0.283%	24,562,778	+0.628%
2026-02-27	31.5100	31.7850	31.400000	31.7700	+0.825%	17,405,371	+0.913%
2026-02-26	31.5000	31.6400	31.420000	31.5100	0.000%	20,169,402	+1.745%
2026-02-25	31.6600	31.6600	31.280000	31.5100	-0.411%	21,816,636	+1.745%
2026-02-24	31.5500	31.7000	31.500000	31.6400	+0.349%	16,286,631	+1.327%
2026-02-23	31.5500	31.8000	31.420000	31.5300	-0.253%	21,139,293	+1.681%
2026-02-20	31.5500	31.6619	31.360000	31.6100	+0.127%	19,596,717	+1.424%
2026-02-19	31.6000	31.7500	31.460000	31.5700	+0.032%	17,596,131	+1.552%
2026-02-18	31.5100	31.5800	31.411200	31.5600	+0.446%	18,594,639	+1.584%
2026-02-17	31.6950	31.8800	31.210000	31.4200	-0.601%	32,699,450	+2.037%
2026-02-13	31.3000	31.7100	31.285000	31.6100	+0.862%	29,144,610	+1.424%
2026-02-12	31.6200	31.7700	31.300000	31.3400	-0.948%	23,172,153	+2.297%
2026-02-11	31.4000	31.7400	31.355000	31.6400	+1.086%	23,166,294	+1.327%
2026-02-10	31.3500	31.4000	31.210000	31.3000	-0.159%	20,973,516	+2.428%
2026-02-09	31.4150	31.4900	31.170000	31.3500	-0.381%	25,464,489	+2.265%
2026-02-06	31.0850	31.4900	31.060000	31.4700	+1.614%	27,101,576	+1.875%
2026-02-05	30.9800	31.0700	30.750000	30.9700	-0.129%	31,225,394	+3.520%
2026-02-04	30.5950	31.0799	30.570000	31.0100	+1.672%	34,231,573	+3.386%
2026-02-03	29.9750	30.5499	29.960000	30.5000	+1.667%	28,638,821	+5.115%
2026-02-02	29.6500	30.0799	29.565600	30.0000	+0.604%	23,611,019	+6.867%
2026-01-30	29.4000	29.8200	29.380000	29.8200	+1.532%	22,766,156	+7.512%
2026-01-29	29.4600	29.7900	29.370000	29.3700	+0.239%	27,141,247	+9.159%
2026-01-28	29.3700	29.4900	29.170000	29.3000	-0.238%	19,596,290	+9.420%
2026-01-27	29.1800	29.3900	29.130000	29.3700	+0.651%	14,879,904	+9.159%
2026-01-26	29.2300	29.2900	29.070000	29.1800	+0.137%	19,124,324	+9.870%
2026-01-23	29.2350	29.3000	29.040000	29.1400	-0.103%	19,241,666	+10.021%
2026-01-22	29.1600	29.2600	29.120000	29.1700	+0.069%	16,440,555	+9.907%
2026-01-21	28.8200	29.1900	28.810000	29.1500	+1.568%	20,010,215	+9.983%
2026-01-20	28.7000	28.8200	28.570000	28.7000	-0.692%	24,127,437	+11.707%
2026-01-16	28.9900	29.0200	28.860000	28.9000	-0.448%	19,791,249	+10.934%
2026-01-15	29.0000	29.0900	28.830000	29.0300	-0.034%	18,252,766	+10.437%
2026-01-14	28.6200	29.1100	28.610000	29.0400	+1.468%	21,696,377	+10.399%
2026-01-13	28.5850	28.6900	28.490000	28.6200	+0.421%	18,386,531	+12.020%
2026-01-12	28.5700	28.5700	28.370000	28.5000	-0.175%	24,487,091	+12.491%
2026-01-09	28.5000	28.6400	28.460000	28.5500	+0.457%	17,227,987	+12.294%
2026-01-08	27.9400	28.4900	27.910000	28.4200	+1.864%	22,365,036	+12.808%
2026-01-07	28.1800	28.2500	27.860000	27.9000	-0.676%	18,864,506	+14.910%
2026-01-06	27.9400	28.1300	27.930000	28.0900	+0.645%	18,730,605	+14.133%
2026-01-05	27.9400	28.0200	27.740000	27.9100	+0.649%	27,197,312	+14.869%
2026-01-02	27.5000	27.8100	27.280000	27.7300	+1.094%	22,360,303	+15.615%
2025-12-31	27.6100	27.6100	27.430000	27.4300	-0.724%	14,190,359	+16.879%
2025-12-30	27.6300	27.6600	27.560000	27.6300	+0.036%	15,207,336	+16.033%
2025-12-29	27.6400	27.6900	27.570000	27.6200	-0.072%	15,287,565	+16.075%
2025-12-26	27.6400	27.7000	27.510000	27.6400	-0.072%	15,949,572	+15.991%
2025-12-24	27.5600	27.6700	27.540000	27.6600	+0.436%	9,029,480	+15.907%
2025-12-23	27.6200	27.6400	27.510000	27.5400	-0.290%	16,619,256	+16.412%
2025-12-22	27.5300	27.6673	27.500000	27.6200	+0.583%	20,434,585	+16.075%
2025-12-19	27.4800	27.5700	27.431600	27.4600	-0.073%	20,515,054	+16.752%
2025-12-18	27.6200	27.7100	27.449500	27.4800	-0.435%	19,640,387	+16.667%
2025-12-17	27.5200	27.6300	27.470100	27.6000	+0.473%	17,677,841	+16.159%
2025-12-16	27.7300	27.7500	27.389400	27.4700	-1.045%	20,601,433	+16.709%
2025-12-15	27.7500	27.8300	27.640000	27.7600	+0.289%	25,869,309	+15.490%
2025-12-12	27.7600	27.8100	27.610000	27.6800	0.000%	20,252,417	+15.824%
2025-12-11	27.5800	27.7700	27.575000	27.6800	+0.399%	18,953,316	+15.824%
2025-12-10	27.2500	27.6400	27.205000	27.5700	+0.401%	16,497,261	+16.286%
2025-12-09	27.5700	27.6999	27.450000	27.4600	-0.435%	19,474,868	+16.752%
2025-12-08	27.7000	27.7100	27.550000	27.5800	-0.469%	20,369,248	+16.244%
2025-12-05	27.7500	27.9000	27.700000	27.7100	-0.144%	14,264,106	+15.698%
2025-12-04	27.8150	27.8800	27.680000	27.7500	-0.180%	15,933,512	+15.532%
2025-12-03	27.5100	27.8400	27.510000	27.8000	+1.460%	16,299,730	+15.324%
2025-12-02	27.5300	27.5400	27.265000	27.4000	-0.472%	17,594,880	+17.007%
2025-12-01	27.5600	27.7300	27.490000	27.5300	-0.217%	20,221,491	+16.455%
2025-11-28	27.4600	27.6400	27.450000	27.5900	+0.510%	8,405,529	+16.202%
2025-11-26	27.2900	27.5700	27.290000	27.4500	+0.476%	14,495,240	+16.794%
2025-11-25	27.0200	27.3400	27.020000	27.3200	+1.373%	17,862,551	+17.350%
2025-11-24	27.1300	27.1650	26.940000	26.9500	-0.554%	22,396,630	+18.961%
2025-11-21	26.7000	27.3000	26.697900	27.1000	+1.803%	21,084,144	+18.303%
2025-11-20	27.0100	27.1200	26.600000	26.6200	-1.151%	21,662,028	+20.436%
2025-11-19	27.0300	27.0650	26.810000	26.9300	-0.847%	17,993,043	+19.049%
2025-11-18	26.9400	27.2500	26.890000	27.1600	+0.593%	17,173,739	+18.041%
2025-11-17	27.2300	27.3300	26.940000	27.0000	-0.881%	17,414,804	+18.741%
2025-11-14	27.2200	27.3500	27.000000	27.2400	+0.073%	19,840,057	+17.695%
2025-11-13	27.2400	27.4900	27.190000	27.2200	+0.110%	21,714,316	+17.781%
2025-11-12	27.1700	27.2900	27.155000	27.1900	+0.037%	15,033,678	+17.911%
2025-11-11	26.8200	27.2300	26.820000	27.1800	+1.532%	16,948,088	+17.954%
2025-11-10	26.7600	26.8000	26.510000	26.7700	+0.187%	19,395,653	+19.761%
2025-11-07	26.5500	26.7400	26.490000	26.7200	+0.754%	18,818,741	+19.985%
2025-11-06	26.5500	26.6700	26.460000	26.5200	-0.188%	15,867,487	+20.890%
2025-11-05	26.4300	26.6800	26.410000	26.5700	+0.492%	16,559,313	+20.662%
2025-11-04	26.3700	26.4700	26.320000	26.4400	-0.113%	18,189,410	+21.256%
2025-11-03	26.6500	26.6600	26.320000	26.4700	-1.047%	20,523,776	+21.118%
2025-10-31	26.5900	26.7900	26.490000	26.7500	+0.262%	16,174,389	+19.850%
2025-10-30	26.6400	26.8700	26.600000	26.6800	-0.224%	18,029,099	+20.165%
2025-10-29	26.9800	27.0100	26.650000	26.7400	-0.963%	22,899,094	+19.895%
2025-10-28	27.1300	27.1700	27.000000	27.0000	-0.442%	19,879,812	+18.741%
2025-10-27	27.1000	27.1400	27.040000	27.1200	+0.333%	17,307,222	+18.215%
2025-10-24	27.1700	27.2200	27.030000	27.0300	0.000%	14,053,250	+18.609%
2025-10-23	27.1100	27.1700	26.990000	27.0300	+0.148%	13,652,787	+18.609%
2025-10-22	27.0200	27.1800	26.930000	26.9900	-0.296%	13,643,500	+18.785%
2025-10-21	26.9900	27.1400	26.940000	27.0700	+0.296%	14,782,547	+18.434%
2025-10-20	26.8200	27.0000	26.810000	26.9900	+0.747%	13,374,267	+18.785%
2025-10-17	26.6100	26.7900	26.560000	26.7900	+0.828%	14,043,826	+19.672%
2025-10-16	26.8200	26.8888	26.470000	26.5700	-0.784%	18,983,235	+20.662%
2025-10-15	26.9100	27.0000	26.630000	26.7800	-0.335%	15,036,861	+19.716%
2025-10-14	26.4600	26.9200	26.440000	26.8700	+0.901%	18,735,117	+19.315%
2025-10-13	26.6050	26.7300	26.560000	26.6300	+0.339%	20,634,887	+20.391%
2025-10-10	27.0500	27.1000	26.530000	26.5400	-1.704%	24,258,335	+20.799%
2025-10-09	27.2000	27.2900	26.950000	27.0000	-0.662%	19,054,271	+18.741%
2025-10-08	27.3100	27.3293	27.135000	27.1800	-0.367%	15,899,846	+17.954%
2025-10-07	27.3500	27.3699	27.170000	27.2800	-0.219%	17,220,222	+17.522%
2025-10-06	27.4700	27.4900	27.310000	27.3400	-0.255%	16,315,073	+17.264%
2025-10-03	27.3700	27.5600	27.360000	27.4100	+0.256%	15,309,529	+16.965%
2025-10-02	27.4600	27.5800	27.300000	27.3400	-0.690%	15,690,743	+17.264%
2025-10-01	27.2800	27.5500	27.260000	27.5300	+0.842%	18,618,067	+16.455%
2025-09-30	27.0400	27.3000	27.010000	27.3000	+0.738%	18,115,055	+17.436%
2025-09-29	27.2700	27.2800	27.000000	27.1000	-0.404%	25,833,146	+18.303%
2025-09-26	27.1000	27.2600	27.079900	27.2100	+0.815%	16,482,810	+17.824%
2025-09-25	27.1500	27.2000	26.960000	26.9900	-0.626%	20,335,234	+18.785%
2025-09-24	27.1750	27.2900	27.130000	27.1600	-0.876%	19,469,327	+18.041%
2025-09-23	27.2800	27.5600	27.270000	27.4000	+0.550%	16,862,882	+17.007%
2025-09-22	27.2900	27.3300	27.200000	27.2500	-0.293%	17,463,722	+17.651%
2025-09-19	27.5100	27.5100	27.270000	27.3300	-0.437%	17,610,922	+17.307%
2025-09-18	27.4800	27.5300	27.350000	27.4500	-0.073%	17,238,342	+16.794%
2025-09-17	27.4300	27.7400	27.350000	27.4700	+0.182%	21,748,082	+16.709%
2025-09-16	27.3700	27.4986	27.290000	27.4200	+0.293%	19,907,661	+16.922%
2025-09-15	27.5150	27.5200	27.282900	27.3400	-0.509%	18,547,616	+17.264%
2025-09-12	27.6900	27.7300	27.480000	27.4800	-0.866%	14,967,602	+16.667%
2025-09-11	27.5100	27.7500	27.470100	27.7200	+0.800%	13,521,539	+15.657%
2025-09-10	27.4200	27.5399	27.270000	27.5000	+0.182%	16,572,077	+16.582%
2025-09-09	27.4100	27.5400	27.410000	27.4500	+0.036%	18,576,609	+16.794%
2025-09-08	27.6050	27.6100	27.270000	27.4400	-0.724%	18,249,743	+16.837%
2025-09-05	27.6700	27.8300	27.500000	27.6400	-0.181%	15,327,793	+15.991%
2025-09-04	27.6100	27.7000	27.511100	27.6900	+0.326%	13,419,731	+15.782%
2025-09-03	27.7450	27.8500	27.500000	27.6000	-0.862%	19,873,325	+16.159%
2025-09-02	27.8900	27.9500	27.700000	27.8400	-0.287%	18,420,582	+15.158%
2025-08-29	27.8200	27.9900	27.813200	27.9200	+0.359%	13,211,214	+14.828%
2025-08-28	27.9100	27.9297	27.670000	27.8200	-0.179%	11,793,916	+15.241%
2025-08-27	27.7300	27.9300	27.710000	27.8700	+0.432%	11,516,161	+15.034%
2025-08-26	27.7550	27.8300	27.670000	27.7500	-0.072%	16,407,556	+15.532%
2025-08-25	27.9300	27.9300	27.750000	27.7700	-0.644%	12,613,175	+15.448%
2025-08-22	27.6300	28.0300	27.630000	27.9500	+1.563%	15,118,583	+14.705%
2025-08-21	27.4700	27.5900	27.400000	27.5200	+0.036%	9,865,388	+16.497%
2025-08-20	27.4750	27.7000	27.460000	27.5100	+0.219%	16,734,864	+16.539%
2025-08-19	27.2900	27.6200	27.290000	27.4500	+0.697%	12,997,085	+16.794%
2025-08-18	27.3200	27.3800	27.230000	27.2600	-0.256%	12,751,597	+17.608%
2025-08-15	27.3700	27.4299	27.255000	27.3300	-0.037%	14,205,746	+17.307%
2025-08-14	27.2800	27.3700	27.170000	27.3400	-0.437%	14,665,842	+17.264%
2025-08-13	27.1400	27.4800	27.080100	27.4600	+1.328%	16,076,997	+16.752%
2025-08-12	26.8700	27.1200	26.840000	27.1000	+1.157%	13,897,523	+18.303%
2025-08-11	26.9400	27.0888	26.710000	26.7900	-0.335%	17,459,186	+19.672%
2025-08-08	26.8000	26.9800	26.790000	26.8800	+0.486%	13,659,955	+19.271%
2025-08-07	26.7900	26.9200	26.590000	26.7500	+0.262%	13,395,310	+19.850%
2025-08-06	26.7800	26.8300	26.630000	26.6800	-0.224%	16,556,083	+20.165%
2025-08-05	26.6100	26.7500	26.540000	26.7400	+0.489%	15,668,176	+19.895%
2025-08-04	26.4100	26.6200	26.389200	26.6100	+0.872%	20,330,456	+20.481%
2025-08-01	26.4800	26.5300	26.210000	26.3800	-0.453%	17,759,276	+21.531%
2025-07-31	26.6600	26.8600	26.435000	26.5000	-1.267%	19,727,463	+20.981%
2025-07-30	27.1700	27.1700	26.730000	26.8400	-1.215%	23,968,385	+19.449%
2025-07-29	27.1500	27.1850	27.010000	27.1700	-0.110%	13,146,972	+17.998%
2025-07-28	27.3250	27.3400	27.160000	27.2000	-0.439%	14,874,435	+17.868%
2025-07-25	27.3200	27.3400	27.120000	27.3200	+0.147%	16,852,690	+17.350%
2025-07-24	27.3100	27.4150	27.220800	27.2800	-0.365%	14,200,188	+17.522%
2025-07-23	27.2400	27.4100	27.185000	27.3800	+0.514%	16,834,899	+17.093%
2025-07-22	26.9000	27.2600	26.870000	27.2400	+1.076%	12,718,613	+17.695%
2025-07-21	27.1000	27.1500	26.930000	26.9500	-0.259%	13,098,554	+18.961%
2025-07-18	27.2800	27.2900	26.950000	27.0200	-0.442%	13,196,852	+18.653%
2025-07-17	26.9100	27.1800	26.910000	27.1400	+0.780%	14,577,968	+18.128%
2025-07-16	26.9000	27.0000	26.700000	26.9300	+0.223%	16,183,556	+19.049%
2025-07-15	27.2800	27.3300	26.870000	26.8700	-1.611%	16,833,365	+19.315%
2025-07-14	27.3200	27.3800	27.130000	27.3100	-0.073%	16,559,018	+17.393%
2025-07-11	27.4000	27.4200	27.240000	27.3300	-0.654%	14,040,444	+17.307%
2025-07-10	27.2500	27.6000	27.173500	27.5100	+0.806%	13,643,232	+16.539%
2025-07-09	27.3500	27.4099	27.140000	27.2900	-0.110%	14,405,259	+17.479%
2025-07-08	27.0300	27.4000	27.000000	27.3200	+0.961%	14,732,805	+17.350%
2025-07-07	27.2750	27.2900	26.900000	27.0600	-1.060%	15,913,262	+18.477%
2025-07-03	27.3600	27.4000	27.280000	27.3500	+0.146%	8,835,970	+17.221%
2025-07-02	27.1300	27.3200	27.050000	27.3100	+0.961%	15,531,905	+17.393%
2025-07-01	26.4900	27.2400	26.480000	27.0500	+2.075%	25,633,372	+18.521%
2025-06-30	26.4200	26.5299	26.370000	26.5000	+0.417%	24,163,700	+20.981%
2025-06-27	26.4100	26.5100	26.280000	26.3900	0.000%	20,889,891	+21.485%
2025-06-26	26.2700	26.4200	26.267500	26.3900	+0.725%	17,013,554	+21.485%
2025-06-25	26.4400	26.4400	26.160000	26.2000	-2.019%	20,744,073	+22.366%
2025-06-24	26.6900	26.8000	26.645000	26.7400	+0.150%	19,845,107	+19.895%
2025-06-23	26.7800	26.8600	26.540000	26.7000	0.000%	18,943,815	+20.075%
2025-06-20	26.7450	26.8200	26.650000	26.7000	+0.225%	14,262,291	+20.075%
2025-06-18	26.7500	26.7950	26.600000	26.6400	-0.299%	13,837,384	+20.345%
2025-06-17	26.8900	26.9400	26.690000	26.7200	-0.743%	12,383,746	+19.985%
2025-06-16	26.9700	27.0750	26.838000	26.9200	+0.074%	13,918,226	+19.094%
2025-06-13	27.0050	27.1000	26.830000	26.9000	-0.444%	21,328,350	+19.182%
2025-06-12	26.8300	27.0200	26.710900	27.0200	+0.596%	10,552,308	+18.653%
2025-06-11	26.9900	26.9900	26.760000	26.8600	-0.334%	13,813,014	+19.360%
2025-06-10	26.7300	27.0800	26.720000	26.9500	+1.126%	12,688,148	+18.961%
2025-06-09	26.6000	26.7800	26.550000	26.6500	+0.414%	13,743,043	+20.300%
2025-06-06	26.4350	26.5900	26.380000	26.5400	+1.182%	10,658,887	+20.799%
2025-06-05	26.3600	26.3698	26.170000	26.2300	-0.228%	18,942,060	+22.226%
2025-06-04	26.4750	26.5600	26.285000	26.2900	-0.567%	11,733,376	+21.948%
2025-06-03	26.2000	26.4900	26.065000	26.4400	+0.724%	12,717,005	+21.256%
2025-06-02	26.2250	26.2500	25.930000	26.2500	+0.306%	20,610,268	+22.133%
2025-05-30	26.1200	26.2700	25.990000	26.1700	-0.076%	14,779,897	+22.507%
2025-05-29	26.1000	26.1900	25.892000	26.1900	+0.576%	13,897,207	+22.413%
2025-05-28	26.2800	26.3200	25.980100	26.0400	-0.876%	13,190,598	+23.118%
2025-05-27	26.0700	26.2700	25.965000	26.2700	+1.468%	15,919,524	+22.040%
2025-05-23	25.7900	25.9500	25.690000	25.8900	-0.270%	16,065,707	+23.832%
2025-05-22	25.9800	26.0800	25.761700	25.9600	-0.192%	16,081,280	+23.498%
2025-05-21	26.3500	26.3595	26.000000	26.0100	-1.775%	15,842,379	+23.260%
2025-05-20	26.5600	26.6000	26.405000	26.4800	-0.376%	12,280,793	+21.073%
2025-05-19	26.4500	26.5800	26.340000	26.5800	-0.075%	15,067,072	+20.617%
2025-05-16	26.4500	26.6000	26.340000	26.6000	+0.681%	11,779,613	+20.526%
2025-05-15	26.0050	26.4200	25.990000	26.4200	+1.615%	14,411,966	+21.347%
2025-05-14	26.2650	26.2700	25.970000	26.0000	-1.178%	17,297,228	+23.308%
2025-05-13	26.4200	26.4400	26.290000	26.3100	-0.454%	17,389,712	+21.855%
2025-05-12	26.2900	26.5000	26.255000	26.4300	+2.721%	18,699,915	+21.302%
2025-05-09	25.8900	25.9150	25.700000	25.7300	-0.194%	14,195,230	+24.602%
2025-05-08	25.7200	26.0200	25.650000	25.7800	+0.546%	20,045,422	+24.360%
2025-05-07	25.6200	25.7500	25.500000	25.6400	+0.352%	12,965,527	+25.039%
2025-05-06	25.7200	25.7600	25.500000	25.5500	-0.969%	12,092,371	+25.479%
2025-05-05	25.9400	25.9400	25.740000	25.8000	-0.998%	14,148,829	+24.264%
2025-05-02	25.9900	26.0800	25.840000	26.0600	+1.361%	14,242,173	+23.024%
2025-05-01	25.7000	25.9199	25.565000	25.7100	-0.426%	15,470,561	+24.699%
2025-04-30	25.7900	25.8800	25.410000	25.8200	-0.270%	13,636,425	+24.167%
2025-04-29	25.6150	25.9500	25.615000	25.8900	+0.388%	12,637,724	+23.832%
2025-04-28	25.6900	25.8699	25.570000	25.7900	+0.467%	14,821,038	+24.312%
2025-04-25	25.6500	25.6800	25.410000	25.6700	-0.156%	14,346,155	+24.893%
2025-04-24	25.5000	25.7200	25.320000	25.7100	+1.141%	15,485,654	+24.699%
2025-04-23	25.6500	25.8650	25.280000	25.4200	-0.079%	27,870,357	+26.121%
2025-04-22	25.1100	25.5300	25.110000	25.4400	+1.638%	21,483,091	+26.022%
2025-04-21	25.3000	25.3400	24.760000	25.0300	-1.534%	21,932,859	+28.086%
2025-04-17	25.2100	25.6300	25.190000	25.4200	+1.154%	15,390,575	+26.121%
2025-04-16	25.4500	25.5500	24.990000	25.1300	-1.180%	18,600,530	+27.577%
2025-04-15	25.5900	25.7400	25.370000	25.4300	-0.664%	17,240,841	+26.072%
2025-04-14	25.6100	25.6900	25.310000	25.6000	+1.186%	27,320,690	+25.234%
2025-04-11	24.9600	25.4001	24.632500	25.3000	+1.322%	21,685,858	+26.719%
2025-04-10	25.5100	25.5100	24.309900	24.9700	-3.479%	31,358,485	+28.394%
2025-04-09	23.9100	25.9600	23.870000	25.8700	+6.373%	46,103,820	+23.927%
2025-04-08	25.4400	25.4800	24.000000	24.3200	-2.486%	40,098,801	+31.826%
2025-04-07	24.6000	25.7250	24.180000	24.9400	-1.345%	50,085,218	+28.549%
2025-04-04	26.2200	26.3000	25.230000	25.2800	-5.425%	45,530,214	+26.820%
2025-04-03	27.3700	27.4700	26.710000	26.7300	-4.090%	30,584,909	+19.940%
2025-04-02	27.7250	27.8900	27.600000	27.8700	0.000%	11,923,420	+15.034%
2025-04-01	27.9400	27.9500	27.670000	27.8700	-0.322%	14,702,166	+15.034%
2025-03-31	27.4950	28.0600	27.490000	27.9600	+1.378%	19,019,415	+14.664%
2025-03-28	27.7500	27.7900	27.473500	27.5800	-0.613%	15,661,060	+16.244%
2025-03-27	27.8300	27.8900	27.650000	27.7500	-0.180%	11,448,766	+15.532%
2025-03-26	27.7150	27.9400	27.670000	27.8000	-0.144%	17,408,360	+15.324%
2025-03-25	28.0750	28.1200	27.750000	27.8400	-0.890%	16,075,406	+15.158%
2025-03-24	27.8800	28.1050	27.830000	28.0900	+1.189%	15,282,040	+14.133%
2025-03-21	27.8500	27.8800	27.616800	27.7600	-0.680%	16,707,761	+15.490%
2025-03-20	27.9000	28.0800	27.860000	27.9500	-0.285%	11,064,463	+14.705%
2025-03-19	27.9400	28.1000	27.800000	28.0300	+0.394%	13,006,537	+14.377%
2025-03-18	27.9500	27.9800	27.810000	27.9200	-0.143%	12,406,906	+14.828%
2025-03-17	27.6300	28.0200	27.620000	27.9600	+1.158%	15,317,322	+14.664%
2025-03-14	27.3700	27.6699	27.290000	27.6400	+1.283%	15,123,190	+15.991%
2025-03-13	27.4700	27.6200	27.230000	27.2900	-0.547%	14,887,883	+17.479%
2025-03-12	27.6450	27.6700	27.310000	27.4400	-1.081%	25,964,121	+16.837%
2025-03-11	28.3000	28.3100	27.660000	27.7400	-2.255%	24,067,159	+15.573%
2025-03-10	28.3200	28.8450	28.190000	28.3800	-0.281%	22,818,740	+12.967%
2025-03-07	28.0300	28.5100	28.010000	28.4600	+1.389%	16,458,700	+12.649%
2025-03-06	27.9500	28.1000	27.790100	28.0700	+0.071%	14,815,347	+14.214%
2025-03-05	27.8500	28.1400	27.720000	28.0500	+0.466%	15,985,659	+14.296%
2025-03-04	28.3100	28.3200	27.860000	27.9200	-1.690%	19,804,736	+14.828%
2025-03-03	28.5700	28.7200	28.200000	28.4000	-0.491%	17,098,434	+12.887%
2025-02-28	28.2600	28.5400	28.100000	28.5400	+1.313%	16,518,519	+12.334%
2025-02-27	28.1600	28.3900	28.130000	28.1700	+0.071%	12,122,525	+13.809%
2025-02-26	28.4100	28.4392	28.090000	28.1500	-1.054%	12,732,090	+13.890%
2025-02-25	28.3500	28.5400	28.350000	28.4500	+0.672%	12,674,102	+12.689%
2025-02-24	28.2600	28.4400	28.180000	28.2600	+0.177%	13,681,763	+13.447%
2025-02-21	28.3500	28.3689	28.180000	28.2100	-0.388%	13,626,073	+13.648%
2025-02-20	28.1500	28.3200	28.090000	28.3200	+0.497%	12,434,443	+13.206%
2025-02-19	27.9500	28.2000	27.910000	28.1800	+0.679%	12,108,712	+13.769%
2025-02-18	27.8100	27.9900	27.740100	27.9900	+0.720%	15,127,155	+14.541%
2025-02-14	27.8700	28.0100	27.760000	27.7900	-0.215%	9,837,807	+15.365%
2025-02-13	27.7600	27.8500	27.651300	27.8500	+0.723%	10,791,943	+15.117%
2025-02-12	27.6050	27.7399	27.550000	27.6500	-0.789%	11,734,927	+15.949%
2025-02-11	27.6600	27.8700	27.610000	27.8700	+0.686%	10,737,959	+15.034%
2025-02-10	27.6800	27.7000	27.500000	27.6800	+0.435%	11,902,296	+15.824%
2025-02-07	27.8000	27.8287	27.520000	27.5600	-0.685%	14,780,996	+16.328%
2025-02-06	27.9800	28.0000	27.650000	27.7500	-0.716%	13,255,988	+15.532%
2025-02-05	27.8100	27.9600	27.720000	27.9500	+0.684%	10,824,851	+14.705%
2025-02-04	27.6500	27.8000	27.609900	27.7600	+0.144%	11,373,729	+15.490%
2025-02-03	27.5400	27.8280	27.400000	27.7200	-0.395%	19,180,173	+15.657%
2025-01-31	28.0100	28.0900	27.775000	27.8300	-0.536%	15,185,651	+15.199%
2025-01-30	28.0000	28.0900	27.810000	27.9800	-0.107%	15,371,855	+14.582%
2025-01-29	28.0100	28.0100	28.010000	28.0100	-0.214%	7,287	+14.459%
2025-01-28	28.3200	28.3800	28.030100	28.0700	-1.336%	14,593,986	+14.214%
2025-01-27	28.1600	28.4500	28.150200	28.4500	+1.354%	20,838,083	+12.689%
2025-01-24	28.0300	28.1278	28.000000	28.0700	-0.071%	11,615,412	+14.214%
2025-01-23	27.9600	28.1100	27.910000	28.0900	+0.609%	14,710,177	+14.133%
2025-01-22	28.1500	28.1500	27.920000	27.9200	-1.063%	15,377,854	+14.828%
2025-01-21	28.0600	28.2899	28.060000	28.2200	+0.822%	21,063,223	+13.607%
2025-01-17	27.9500	28.0100	27.870000	27.9900	+0.575%	15,268,450	+14.541%
2025-01-16	27.7300	27.8500	27.590000	27.8300	+0.036%	13,318,449	+15.199%
2025-01-15	27.8700	27.9400	27.710100	27.8200	+1.090%	11,974,186	+15.241%
2025-01-14	27.4100	27.5300	27.300000	27.5200	+0.806%	13,455,293	+16.497%
2025-01-13	26.9700	27.3300	26.960000	27.3000	+1.074%	17,373,626	+17.436%
2025-01-10	27.2400	27.2500	26.940000	27.0100	-1.135%	22,002,871	+18.697%
2025-01-08	27.2000	27.3300	27.040000	27.3200	+0.220%	13,208,644	+17.350%
2025-01-07	27.3800	27.5200	27.170000	27.2600	-0.037%	16,067,039	+17.608%
2025-01-06	27.4700	27.5700	27.240000	27.2700	-0.620%	21,407,777	+17.565%
2025-01-03	27.3500	27.4799	27.200000	27.4400	+0.660%	10,842,226	+16.837%
2025-01-02	27.4700	27.5400	27.150100	27.2600	-0.220%	16,904,995	+17.608%
2024-12-31	27.2800	27.3800	27.160000	27.3200	+0.331%	13,106,120	+17.350%
2024-12-30	27.3200	27.3200	27.050000	27.2300	-0.874%	16,946,116	+17.738%
2024-12-27	27.4500	27.6600	27.330000	27.4700	-0.435%	15,740,189	+16.709%
2024-12-26	27.4800	27.6200	27.421200	27.5900	+0.036%	13,539,093	+16.202%
2024-12-24	27.3500	27.5800	27.290000	27.5800	+0.767%	9,005,309	+16.244%
2024-12-23	27.2300	27.3900	27.080000	27.3700	+0.293%	21,529,748	+17.136%
2024-12-20	26.9000	27.4100	26.870000	27.2900	+1.337%	34,623,533	+17.479%
2024-12-19	27.2400	27.3597	26.910000	26.9300	-0.554%	22,435,326	+19.049%
2024-12-18	27.8000	27.8400	27.050000	27.0800	-2.625%	20,060,822	+18.390%
2024-12-17	27.8300	27.9300	27.710000	27.8100	-0.215%	17,286,551	+15.282%
2024-12-16	28.1200	28.1600	27.850000	27.8700	-0.924%	24,344,562	+15.034%
2024-12-13	28.1800	28.2100	28.000000	28.1300	-0.248%	16,681,650	+13.971%
2024-12-12	28.2900	28.3100	28.150000	28.2000	-0.177%	14,197,993	+13.688%
2024-12-11	28.4900	28.4900	28.240000	28.2500	-1.499%	15,537,091	+13.487%
2024-12-10	28.7900	28.8500	28.570000	28.6800	-0.382%	17,195,150	+11.785%
2024-12-09	28.9000	29.0100	28.760000	28.7900	-0.104%	18,708,194	+11.358%
2024-12-06	28.9900	29.0400	28.760100	28.8200	-0.449%	12,352,024	+11.242%
2024-12-05	28.9600	29.0500	28.910000	28.9500	+0.035%	12,564,172	+10.743%
2024-12-04	29.1400	29.1900	28.820000	28.9400	-0.822%	15,700,593	+10.781%
2024-12-03	29.3700	29.4000	29.170000	29.1800	-0.545%	12,876,597	+9.870%
2024-12-02	29.5300	29.5500	29.210000	29.3400	-0.643%	15,042,664	+9.271%
2024-11-29	29.4900	29.5772	29.440000	29.5300	+0.306%	7,262,480	+8.568%
2024-11-27	29.5200	29.6200	29.413584	29.4400	-0.034%	10,258,179	+8.899%
2024-11-26	29.4800	29.4800	29.240000	29.4500	-0.203%	10,826,908	+8.862%

.dark-mode .mbSR6J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mbSR6J{ 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