Schwab Ariel ESG ETF (SAEF)
29.40
+0.52
(+1.81%)
USD |
NYSEARCA |
Nov 25, 16:00
29.40
0.00 (0.00%)
Pre-Market: 20:00
SAEF Price: 29.40 for Nov. 25, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 25, 2024 | 29.50 | 29.54 | 29.14 | 29.40 | 1683.00 |
| Nov 22, 2024 | 28.76 | 28.88 | 28.76 | 28.88 | 3556.00 |
| Nov 21, 2024 | 28.50 | 28.64 | 28.28 | 28.58 | 1834.00 |
| Nov 20, 2024 | 28.04 | 28.11 | 27.90 | 28.11 | 12303.00 |
| Nov 19, 2024 | 27.80 | 28.06 | 27.74 | 27.99 | 16784.00 |
| Nov 18, 2024 | 27.94 | 28.16 | 27.69 | 28.00 | 2010.00 |
| Nov 15, 2024 | 28.26 | 28.26 | 27.98 | 27.99 | 3402.00 |
| Nov 14, 2024 | 28.62 | 28.80 | 28.23 | 28.23 | 2225.00 |
| Nov 13, 2024 | 28.91 | 28.91 | 28.63 | 28.63 | 1125.00 |
| Nov 12, 2024 | 28.80 | 29.06 | 28.69 | 28.69 | 6939.00 |
| Nov 11, 2024 | 29.15 | 29.15 | 29.00 | 29.09 | 4186.00 |
| Nov 08, 2024 | 28.66 | 28.82 | 28.66 | 28.75 | 9339.00 |
| 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 |
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
29.40
Maximum
Nov 25 2024
22.30
Average
22.11
Median
Aug 10 2023