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%
SCHP — Schwab U.S. TIPS ETF
NYSE ArcaSchwab U.S. TIPS ETF
$25.12
+0.04(+0.16%)
- O
- 25.08
- H
- 25.15
- L
- 25.07
- V
- 4.49M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$25.12
Period Return-5.63%
Period High$27.19
Period Low$25.01
Avg Daily Volume4.21M
Total Trading Days365
SCHP — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $25.08 | $25.15 | $25.07 | $25.12 | +$0.04 | +0.16% | 4,492,495 | $25.13 | $25.07 $25.15 |
| Oct 5, 2026 | $25.10 | $25.11 | $25.03 | $25.08 | $-0.02 | -0.08% | 6,513,312 | $25.06 | $25.03 $25.11 |
| Oct 2, 2026 | $25.18 | $25.21 | $25.08 | $25.10 | $-0.05 | -0.20% | 5,993,416 | $25.12 | $25.08 $25.21 |
| Oct 1, 2026 | $25.03 | $25.19 | $25.01 | $25.15 | +$0.02 | +0.08% | 12,029,859 | $25.13 | $25.01 $25.19 |
| Sep 30, 2026 | $25.18 | $25.20 | $25.10 | $25.13 | $-0.02 | -0.08% | 8,645,773 | $25.15 | $25.10 $25.20 |
| Sep 29, 2026 | $25.14 | $25.17 | $25.09 | $25.15 | $-0.02 | -0.08% | 5,488,745 | $25.13 | $25.09 $25.17 |
| Sep 28, 2026 | $25.17 | $25.21 | $25.13 | $25.17 | $-0.10 | -0.40% | 4,954,917 | $25.16 | $25.13 $25.21 |
| Sep 25, 2026 | $25.22 | $25.28 | $25.18 | $25.27 | +$0.07 | +0.28% | 6,832,641 | $25.23 | $25.18 $25.28 |
| Sep 24, 2026 | $25.32 | $25.34 | $25.20 | $25.20 | $-0.13 | -0.51% | 9,664,501 | $25.26 | $25.20 $25.34 |
| Sep 23, 2026 | $25.50 | $25.50 | $25.30 | $25.33 | $-0.19 | -0.74% | 5,272,907 | $25.35 | $25.30 $25.50 |
| Sep 22, 2026 | $25.52 | $25.54 | $25.48 | $25.52 | $-0.02 | -0.08% | 4,625,332 | $25.52 | $25.48 $25.54 |
| Sep 21, 2026 | $25.50 | $25.54 | $25.49 | $25.54 | +$0.10 | +0.39% | 5,560,539 | $25.52 | $25.49 $25.54 |
| Sep 18, 2026 | $25.49 | $25.49 | $25.44 | $25.44 | $-0.10 | -0.39% | 5,138,760 | $25.47 | $25.44 $25.49 |
| Sep 17, 2026 | $25.50 | $25.56 | $25.50 | $25.54 | +$0.07 | +0.27% | 6,908,926 | $25.52 | $25.50 $25.56 |
| Sep 16, 2026 | $25.59 | $25.64 | $25.46 | $25.47 | $-0.10 | -0.39% | 5,632,348 | $25.57 | $25.46 $25.64 |
| Sep 15, 2026 | $25.55 | $25.59 | $25.54 | $25.57 | $-0.02 | -0.08% | 9,451,922 | $25.56 | $25.54 $25.59 |
| Sep 14, 2026 | $25.60 | $25.66 | $25.56 | $25.59 | +$0.00 | +0.00% | 7,441,266 | $25.60 | $25.56 $25.66 |
| Sep 11, 2026 | $25.69 | $25.70 | $25.55 | $25.59 | $-0.11 | -0.43% | 8,842,084 | $25.64 | $25.55 $25.70 |
| Sep 10, 2026 | $25.72 | $25.76 | $25.67 | $25.70 | $-0.11 | -0.43% | 7,583,953 | $25.72 | $25.67 $25.76 |
| Sep 9, 2026 | $25.86 | $25.88 | $25.78 | $25.81 | $-0.06 | -0.23% | 5,674,602 | $25.82 | $25.78 $25.88 |
| Sep 8, 2026 | $25.87 | $25.89 | $25.84 | $25.87 | +$0.03 | +0.12% | 4,432,790 | $25.86 | $25.84 $25.89 |
| Sep 4, 2026 | $25.85 | $25.87 | $25.82 | $25.84 | $-0.01 | -0.04% | 2,719,312 | $25.85 | $25.82 $25.87 |
| Sep 3, 2026 | $25.88 | $25.91 | $25.85 | $25.85 | +$0.03 | +0.12% | 2,538,525 | $25.88 | $25.85 $25.91 |
| Sep 2, 2026 | $25.83 | $25.84 | $25.80 | $25.82 | +$0.00 | +0.00% | 5,968,795 | $25.82 | $25.80 $25.84 |
| Sep 1, 2026 | $25.79 | $25.84 | $25.78 | $25.82 | $-0.09 | -0.35% | 3,589,807 | $25.81 | $25.78 $25.84 |
| Aug 31, 2026 | $25.91 | $25.91 | $25.87 | $25.91 | $-0.02 | -0.08% | 6,023,460 | $25.89 | $25.87 $25.91 |
| Aug 28, 2026 | $26.03 | $26.07 | $25.92 | $25.93 | $-0.11 | -0.42% | 19,869,254 | $25.93 | $25.92 $26.07 |
| Aug 27, 2026 | $26.07 | $26.07 | $26.04 | $26.04 | $-0.02 | -0.08% | 2,631,719 | $26.06 | $26.04 $26.07 |
| Aug 26, 2026 | $26.05 | $26.06 | $26.03 | $26.06 | $-0.03 | -0.11% | 2,699,304 | $26.05 | $26.03 $26.06 |
| Aug 25, 2026 | $26.03 | $26.10 | $26.03 | $26.09 | +$0.10 | +0.38% | 5,615,437 | $26.07 | $26.03 $26.10 |