Schwab Strategic Trust (SAEF) Historical Stock Data
23.12 ↑0.04 (0.19%)
As of April 23, 2024, 1:22pm EST.
Historical Data
In the past 30 trading days, SAEF is down -0.09% a day on average. There have been 18 days where Schwab Strategic Trust closed green and 12 days where SAEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 22.78 | 23.08 | ↑$0.30 (1.30%) | 22.78 | 23.08 | 690 |
| 2024-04-22 | 22.63 | 22.72 | ↑$0.09 (0.40%) | 22.62 | 22.79 | 2.31K |
| 2024-04-19 | 22.50 | 22.52 | ↑$0.02 (0.07%) | 22.45 | 22.52 | 687 |
| 2024-04-18 | 22.47 | 22.34 | ↓$0.13 (-0.58%) | 22.34 | 22.52 | 0.96K |
| 2024-04-17 | 22.55 | 22.43 | ↓$0.12 (-0.55%) | 22.43 | 22.55 | 1.15K |
| 2024-04-16 | 22.56 | 22.52 | ↓$0.04 (-0.16%) | 22.52 | 22.60 | 2.27K |
| 2024-04-15 | 22.86 | 22.70 | ↓$0.16 (-0.72%) | 22.64 | 22.91 | 3.07K |
| 2024-04-12 | 23.26 | 22.90 | ↓$0.36 (-1.56%) | 22.85 | 23.26 | 6.75K |
| 2024-04-11 | 23.26 | 23.26 | ↑$0.00 (0.00%) | 23.26 | 23.32 | 16.96K |
| 2024-04-10 | 23.32 | 23.31 | ↓$0.01 (-0.04%) | 23.31 | 23.32 | 248 |
| 2024-04-09 | 23.93 | 23.96 | ↑$0.03 (0.14%) | 23.82 | 23.96 | 1.37K |
| 2024-04-08 | 23.85 | 23.92 | ↑$0.07 (0.29%) | 23.85 | 24.02 | 2.66K |
| 2024-04-05 | 23.86 | 23.88 | ↑$0.02 (0.10%) | 23.86 | 23.90 | 1.03K |
| 2024-04-04 | 24.22 | 23.73 | ↓$0.49 (-2.01%) | 23.73 | 24.22 | 2.69K |
| 2024-04-03 | 23.98 | 23.98 | ↑$0.00 (0.00%) | 23.98 | 23.98 | 259 |
| 2024-04-02 | 23.90 | 23.98 | ↑$0.08 (0.34%) | 23.90 | 23.98 | 3.76K |
| 2024-04-01 | 24.52 | 24.28 | ↓$0.24 (-0.98%) | 24.28 | 24.52 | 2.10K |
| 2024-03-28 | 24.58 | 24.59 | ↑$0.01 (0.05%) | 24.52 | 24.60 | 4.52K |
| 2024-03-27 | 24.21 | 24.49 | ↑$0.28 (1.15%) | 24.21 | 24.49 | 806 |
| 2024-03-26 | 24.18 | 24.02 | ↓$0.16 (-0.65%) | 24.02 | 24.18 | 725 |
| 2024-03-25 | 24.18 | 24.04 | ↓$0.14 (-0.56%) | 24.04 | 24.18 | 1.99K |
| 2024-03-22 | 24.08 | 24.08 | ↑$0.00 (0.00%) | 24.08 | 24.08 | 249 |
| 2024-03-21 | 24.24 | 24.27 | ↑$0.03 (0.12%) | 24.23 | 24.32 | 2.28K |
| 2024-03-20 | 23.64 | 23.90 | ↑$0.26 (1.10%) | 23.64 | 23.90 | 605 |
| 2024-03-19 | 23.50 | 23.68 | ↑$0.18 (0.78%) | 23.50 | 23.68 | 568 |
| 2024-03-18 | 23.60 | 23.60 | ↑$0.00 (0.00%) | 23.60 | 23.65 | 8.75K |
| 2024-03-15 | 23.35 | 23.53 | ↑$0.18 (0.79%) | 23.35 | 23.58 | 0.93K |
| 2024-03-14 | 23.78 | 23.48 | ↓$0.30 (-1.25%) | 23.48 | 23.78 | 639 |
| 2024-03-13 | 23.96 | 23.85 | ↓$0.11 (-0.44%) | 23.85 | 23.96 | 1.13K |
| 2024-03-12 | 23.74 | 23.78 | ↑$0.04 (0.17%) | 23.68 | 23.78 | 1.40K |
Create an account or log in to view more rows.
$SAEF BUY BUY BUY BUY
$SAEF this is my only green stonk!
I really like this stonk.
$SAEF This is how I feel everyday holding this gem.
$SAEF Spike it!
$SAEF we back boys
$SAEF 50% chance this will go up or down. I am a professional guys.
$SAEF come to papa
$SAEF I'm not afraid.
I'm long
And I'm strong..........
$SAEF Markets about as efficient as a retirement home
$SAEF Ride this train. You won't regret.