MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
SAEF — Schwab Ariel Opportunities ETF
NYSE ArcaSchwab Ariel Opportunities ETF
$24.27
-6.94(-22.22%)
- O
- 24.20
- H
- 24.30
- L
- 24.20
- V
- 7.6K
⏱️ End-of-day dataAs of Jul 17, 2026
Latest Close$24.27
Period Return-12.19%
Period High$32.37
Period Low$21.02
Avg Daily Volume3.3K
Total Trading Days365
SAEF — Historical OHLCV Price & Volume Table
Feb 3, 2025 — Jul 17, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | $24.20 | $24.30 | $24.20 | $24.27 | $-6.94 | -22.22% | 7,601 | $24.30 | $24.20 $24.30 |
| Jul 16, 2026 | $31.46 | $31.46 | $31.16 | $31.21 | +$0.05 | +0.16% | 2,102 | $31.19 | $31.16 $31.46 |
| Jul 15, 2026 | $31.13 | $31.16 | $31.08 | $31.16 | $-0.09 | -0.27% | 1,597 | $31.13 | $31.08 $31.16 |
| Jul 14, 2026 | $31.24 | $31.27 | $31.21 | $31.24 | $-0.07 | -0.22% | 1,227 | $31.23 | $31.21 $31.27 |
| Jul 13, 2026 | $31.39 | $31.39 | $31.28 | $31.31 | +$0.01 | +0.03% | 3,245 | $31.31 | $31.28 $31.39 |
| Jul 10, 2026 | $31.23 | $31.34 | $31.23 | $31.30 | +$0.14 | +0.43% | 2,400 | $31.30 | $31.23 $31.34 |
| Jul 9, 2026 | $31.17 | $31.44 | $31.17 | $31.17 | +$0.51 | +1.65% | 99,800 | $31.17 | $31.17 $31.44 |
| Jul 8, 2026 | $29.47 | $30.78 | $29.47 | $30.66 | $-0.64 | -2.06% | 24,600 | $30.66 | $29.47 $30.78 |
| Jul 7, 2026 | $31.26 | $31.35 | $31.18 | $31.30 | $-0.27 | -0.86% | 4,600 | $31.30 | $31.18 $31.35 |
| Jul 6, 2026 | $29.92 | $31.58 | $29.92 | $31.58 | +$0.09 | +0.27% | 1,000 | $31.58 | $29.92 $31.58 |
| Jul 2, 2026 | $31.57 | $31.93 | $31.11 | $31.49 | $-0.44 | -1.38% | 3,300 | $31.49 | $31.11 $31.93 |
| Jul 1, 2026 | $31.94 | $32.37 | $31.90 | $31.93 | $-0.12 | -0.36% | 3,400 | $31.93 | $31.90 $32.37 |
| Jun 30, 2026 | $31.94 | $32.05 | $31.87 | $32.05 | +$0.23 | +0.74% | 3,200 | $32.05 | $31.87 $32.05 |
| Jun 29, 2026 | $31.52 | $31.87 | $31.52 | $31.81 | +$0.14 | +0.45% | 3,900 | $31.81 | $31.52 $31.87 |
| Jun 26, 2026 | $31.73 | $31.73 | $31.66 | $31.67 | +$0.15 | +0.48% | 1,000 | $31.67 | $31.66 $31.73 |
| Jun 25, 2026 | $31.80 | $31.80 | $31.46 | $31.52 | +$0.38 | +1.22% | 1,600 | $31.52 | $31.46 $31.80 |
| Jun 24, 2026 | $31.27 | $31.28 | $30.85 | $31.14 | +$0.26 | +0.85% | 9,100 | $31.14 | $30.85 $31.28 |
| Jun 23, 2026 | $30.51 | $30.90 | $30.51 | $30.88 | $-0.32 | -1.03% | 2,200 | $30.88 | $30.51 $30.90 |
| Jun 22, 2026 | $31.18 | $31.23 | $31.16 | $31.20 | +$0.09 | +0.28% | 1,400 | $31.20 | $31.16 $31.23 |
| Jun 18, 2026 | $30.61 | $31.19 | $30.34 | $31.11 | +$0.50 | +1.63% | 7,000 | $31.11 | $30.34 $31.19 |
| Jun 17, 2026 | $31.04 | $31.18 | $30.61 | $30.61 | $-0.43 | -1.39% | 3,400 | $30.61 | $30.61 $31.18 |
| Jun 16, 2026 | $31.18 | $31.18 | $31.05 | $31.05 | +$0.08 | +0.26% | 3,900 | $31.05 | $31.05 $31.18 |
| Jun 15, 2026 | $30.28 | $31.31 | $30.24 | $30.97 | +$0.10 | +0.34% | 16,900 | $30.97 | $30.24 $31.31 |
| Jun 12, 2026 | $30.91 | $30.92 | $30.86 | $30.86 | +$0.29 | +0.96% | 800 | $30.86 | $30.86 $30.92 |
| Jun 11, 2026 | $30.08 | $30.57 | $30.08 | $30.57 | +$0.77 | +2.59% | 400 | $30.57 | $30.08 $30.57 |
| Jun 10, 2026 | $30.08 | $30.21 | $29.80 | $29.80 | $-0.58 | -1.89% | 1,600 | $29.80 | $29.80 $30.21 |
| Jun 9, 2026 | $31.73 | $31.73 | $30.10 | $30.37 | +$0.42 | +1.40% | 5,600 | $30.37 | $30.10 $31.73 |
| Jun 8, 2026 | $29.95 | $29.99 | $29.95 | $29.95 | $-0.06 | -0.19% | 600 | $29.95 | $29.95 $29.99 |
| Jun 5, 2026 | $30.14 | $30.14 | $30.01 | $30.01 | $-0.33 | -1.09% | 4,100 | $30.01 | $30.01 $30.14 |
| Jun 4, 2026 | $30.34 | $30.34 | $30.34 | $30.34 | +$0.28 | +0.93% | 200 | $30.34 | $30.34 $30.34 |