Schwab Ariel ESG ETF (SAEF)
28.54
-0.14
(-0.49%)
USD |
NYSEARCA |
Nov 07, 16:00
SAEF Price: 28.54 for Nov. 7, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 07, 2024 | 28.54 | 28.62 | 28.49 | 28.54 | 4325.00 |
| Nov 06, 2024 | 28.56 | 28.68 | 28.36 | 28.68 | 4040.00 |
| Nov 05, 2024 | 27.10 | 27.24 | 27.10 | 27.24 | 620.00 |
| Nov 04, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 553.00 |
| Nov 01, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 82.00 |
| Oct 31, 2024 | 26.96 | 26.96 | 26.78 | 26.78 | 1552.00 |
| Oct 30, 2024 | 27.03 | 27.03 | 26.93 | 26.93 | 835.00 |
| Oct 29, 2024 | 26.89 | 26.92 | 26.85 | 26.90 | 902.00 |
| Oct 28, 2024 | 26.68 | 26.90 | 26.68 | 26.90 | 1247.00 |
| Oct 25, 2024 | 26.88 | 26.88 | 26.51 | 26.51 | 864.00 |
| Oct 24, 2024 | 26.79 | 26.81 | 26.79 | 26.81 | 237.00 |
| Oct 23, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 12.00 |
| Oct 22, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 255.00 |
| Oct 21, 2024 | 27.24 | 27.24 | 26.84 | 26.86 | 5158.00 |
| Oct 18, 2024 | 27.22 | 27.25 | 27.21 | 27.21 | 1993.00 |
| Oct 17, 2024 | 27.18 | 27.23 | 27.18 | 27.23 | 582.00 |
| Oct 16, 2024 | 27.24 | 27.24 | 27.18 | 27.18 | 2891.00 |
| Oct 15, 2024 | 27.06 | 27.18 | 26.99 | 26.99 | 1447.00 |
| Oct 14, 2024 | 26.93 | 26.96 | 26.92 | 26.96 | 453.00 |
| Oct 11, 2024 | 26.70 | 26.74 | 26.60 | 26.74 | 4084.00 |
| Oct 10, 2024 | 26.32 | 26.33 | 26.32 | 26.33 | 1150.00 |
| Oct 09, 2024 | 26.48 | 26.51 | 26.45 | 26.51 | 3221.00 |
| Oct 08, 2024 | 26.11 | 26.24 | 26.11 | 26.21 | 2688.00 |
| Oct 07, 2024 | 26.22 | 26.22 | 26.02 | 26.11 | 2826.00 |
| Oct 04, 2024 | 26.23 | 26.23 | 26.05 | 26.18 | 762.00 |
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
28.68
Maximum
Nov 06 2024
22.20
Average
22.07
Median
Aug 09 2023