Schwab Ariel ESG ETF (SAEF)
23.99
+0.25
(+1.05%)
USD |
NYSEARCA |
May 24, 16:00
23.93
-0.06
(-0.25%)
After-Hours: 20:00
SAEF Price: 23.99 for May 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 24, 2024 | 24.02 | 24.02 | 23.99 | 23.99 | 814.00 |
May 23, 2024 | 23.94 | 23.94 | 23.74 | 23.74 | 1326.00 |
May 22, 2024 | 24.13 | 24.20 | 24.05 | 24.05 | 4769.00 |
May 21, 2024 | 24.07 | 24.14 | 24.07 | 24.14 | 915.00 |
May 20, 2024 | 24.08 | 24.19 | 24.08 | 24.16 | 778.00 |
May 17, 2024 | 24.02 | 24.06 | 24.02 | 24.06 | 1131.00 |
May 16, 2024 | 24.26 | 24.26 | 24.10 | 24.10 | 231.00 |
May 15, 2024 | 24.33 | 24.34 | 24.30 | 24.34 | 2332.00 |
May 14, 2024 | 24.12 | 24.15 | 24.04 | 24.14 | 683.00 |
May 13, 2024 | 23.97 | 23.97 | 23.86 | 23.86 | 1070.00 |
May 10, 2024 | 24.00 | 24.00 | 23.09 | 24.00 | 2572.00 |
May 09, 2024 | 23.78 | 23.90 | 23.78 | 23.90 | 594.00 |
May 08, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 93.00 |
May 07, 2024 | 23.70 | 23.76 | 23.67 | 23.67 | 1648.00 |
May 06, 2024 | 23.54 | 23.60 | 23.54 | 23.60 | 739.00 |
May 03, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 66.00 |
May 02, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 864.00 |
May 01, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 99.00 |
Apr 30, 2024 | 23.02 | 23.02 | 22.78 | 22.78 | 899.00 |
Apr 29, 2024 | 22.95 | 23.10 | 22.95 | 23.04 | 1169.00 |
Apr 26, 2024 | 22.90 | 23.03 | 22.90 | 22.98 | 6991.00 |
Apr 25, 2024 | 22.86 | 22.90 | 22.86 | 22.90 | 385.00 |
Apr 24, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 135.00 |
Apr 23, 2024 | 22.78 | 23.08 | 22.78 | 23.08 | 690.00 |
Apr 22, 2024 | 22.63 | 22.79 | 22.62 | 22.72 | 2307.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.99
Minimum
Sep 30 2022
25.11
Maximum
Nov 16 2021
21.64
Average
21.62
Median
Price Benchmarks
Sovereign's Capital Flourish Fund | 29.05 |
SoFi Next 500 ETF | 13.63 |
Zacks Small/Mid Cap ETF | 30.78 |
Hilton Small-MidCap Opportunity ETF | 23.83 |
Invesco S&P Spin-Off ETF | 72.23 |