Schwab U.S. TIPS ETF (SCHP) Historical Stock Data
51.33 ↑0.12 (0.23%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SCHP is up 0.00% a day on average. There have been 16 days where Schwab U.S. TIPS ETF closed green and 14 days where SCHP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 51.30 | 51.33 | ↑$0.03 (0.06%) | 51.30 | 51.39 | 1.51M |
| 2024-04-25 | 51.10 | 51.21 | ↑$0.11 (0.22%) | 51.08 | 51.22 | 1.31M |
| 2024-04-24 | 51.30 | 51.28 | ↓$0.02 (-0.04%) | 51.20 | 51.32 | 1.05M |
| 2024-04-23 | 51.27 | 51.38 | ↑$0.11 (0.21%) | 51.24 | 51.46 | 1.09M |
| 2024-04-22 | 51.24 | 51.27 | ↑$0.03 (0.06%) | 51.24 | 51.36 | 821.99K |
| 2024-04-19 | 51.37 | 51.32 | ↓$0.05 (-0.10%) | 51.31 | 51.39 | 0.92M |
| 2024-04-18 | 51.29 | 51.24 | ↓$0.05 (-0.10%) | 51.17 | 51.30 | 0.96M |
| 2024-04-17 | 51.22 | 51.32 | ↑$0.10 (0.20%) | 51.16 | 51.35 | 0.92M |
| 2024-04-16 | 51.18 | 51.16 | ↓$0.02 (-0.04%) | 51.10 | 51.25 | 1.15M |
| 2024-04-15 | 51.29 | 51.32 | ↑$0.03 (0.06%) | 51.17 | 51.32 | 2.07M |
| 2024-04-12 | 51.54 | 51.51 | ↓$0.03 (-0.06%) | 51.50 | 51.63 | 1.22M |
| 2024-04-11 | 51.46 | 51.32 | ↓$0.14 (-0.27%) | 51.28 | 51.47 | 1.28M |
| 2024-04-10 | 51.60 | 51.35 | ↓$0.25 (-0.48%) | 51.35 | 51.63 | 1.85M |
| 2024-04-09 | 51.81 | 51.84 | ↑$0.03 (0.06%) | 51.81 | 51.88 | 1.11M |
| 2024-04-08 | 51.67 | 51.72 | ↑$0.05 (0.10%) | 51.63 | 51.74 | 1.20M |
| 2024-04-05 | 51.80 | 51.73 | ↓$0.07 (-0.14%) | 51.73 | 51.89 | 743.78K |
| 2024-04-04 | 51.85 | 51.96 | ↑$0.11 (0.21%) | 51.74 | 51.96 | 1.07M |
| 2024-04-03 | 51.61 | 51.75 | ↑$0.14 (0.27%) | 51.58 | 51.76 | 1.56M |
| 2024-04-02 | 51.64 | 51.76 | ↑$0.12 (0.23%) | 51.57 | 51.77 | 774.85K |
| 2024-04-01 | 51.93 | 51.75 | ↓$0.18 (-0.35%) | 51.74 | 51.96 | 1.60M |
| 2024-03-28 | 52.10 | 52.16 | ↑$0.06 (0.12%) | 52.08 | 52.22 | 0.92M |
| 2024-03-27 | 52.04 | 52.16 | ↑$0.12 (0.23%) | 52.03 | 52.17 | 1.79M |
| 2024-03-26 | 51.98 | 51.99 | ↑$0.01 (0.02%) | 51.92 | 52.02 | 705.70K |
| 2024-03-25 | 52.11 | 51.95 | ↓$0.16 (-0.31%) | 51.95 | 52.11 | 2.29M |
| 2024-03-22 | 52.17 | 52.13 | ↓$0.04 (-0.08%) | 52.10 | 52.19 | 576.28K |
| 2024-03-21 | 52.04 | 51.93 | ↓$0.11 (-0.21%) | 51.90 | 52.06 | 1.09M |
| 2024-03-20 | 51.68 | 51.84 | ↑$0.16 (0.31%) | 51.66 | 51.86 | 1.14M |
| 2024-03-19 | 51.65 | 51.66 | ↑$0.01 (0.02%) | 51.63 | 51.74 | 1.71M |
| 2024-03-18 | 51.62 | 51.57 | ↓$0.05 (-0.10%) | 51.54 | 51.65 | 779.26K |
| 2024-03-15 | 51.68 | 51.63 | ↓$0.05 (-0.10%) | 51.63 | 51.72 | 522.42K |
Create an account or log in to view more rows.
$SCHP HOLDING STRONG FOR ALL OF YOU
$SCHP Like if you’re a bull
$SCHP what’s gonna happen now
$SCHP let’s gooooo
$SCHP why is this not moving lol
$SCHP futes rippin
$SCHP call the SEC
$SCHP hold
$SCHP Waiting waiting waiting — you know for what !!! Announcement!!!
$SCHP LFFGG