Schwab U.S. TIPS ETF (SCHP)
AMEX: SCHP
· Real-Time Price · USD
26.82
-0.05 (-0.19%)
At close: Oct 06, 2025, 1:19 PM
SCHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.92 | 26.93 | 26.86 | 26.87 | 26.87 | -0.11% | 2,399,510 |
| Oct 2, 2025 | 26.91 | 26.93 | 26.89 | 26.90 | 26.90 | -0.04% | 2,825,619 |
| Oct 1, 2025 | 26.93 | 26.94 | 26.88 | 26.91 | 26.91 | -0.15% | 3,582,519 |
| Sep 30, 2025 | 26.94 | 26.98 | 26.92 | 26.95 | 26.87 | 0.04% | 3,232,755 |
| Sep 29, 2025 | 26.94 | 26.96 | 26.92 | 26.94 | 26.86 | 0.11% | 2,402,000 |
| Sep 26, 2025 | 26.93 | 26.95 | 26.88 | 26.91 | 26.83 | 0.04% | 2,932,700 |
| Sep 25, 2025 | 26.92 | 26.92 | 26.86 | 26.90 | 26.82 | -0.22% | 2,913,900 |
| Sep 24, 2025 | 26.99 | 26.99 | 26.94 | 26.96 | 26.88 | -0.15% | 3,274,100 |
| Sep 23, 2025 | 26.95 | 27.00 | 26.93 | 27.00 | 26.92 | 0.26% | 2,579,625 |
| Sep 22, 2025 | 26.97 | 26.97 | 26.92 | 26.93 | 26.85 | -0.19% | 2,827,412 |
| Sep 19, 2025 | 27.01 | 27.01 | 26.95 | 26.98 | 26.90 | -0.15% | 1,691,123 |
| Sep 18, 2025 | 27.03 | 27.06 | 26.96 | 27.02 | 26.94 | -0.18% | 5,420,418 |
| Sep 17, 2025 | 27.12 | 27.19 | 27.04 | 27.07 | 26.99 | -0.11% | 2,551,400 |
| Sep 16, 2025 | 27.10 | 27.12 | 27.08 | 27.10 | 27.02 | 0.11% | 2,708,136 |
| Sep 15, 2025 | 27.06 | 27.10 | 27.06 | 27.07 | 26.99 | 0.07% | 2,337,889 |
| Sep 12, 2025 | 27.05 | 27.06 | 27.02 | 27.05 | 26.97 | -0.15% | 2,384,700 |
| Sep 11, 2025 | 27.07 | 27.11 | 27.06 | 27.09 | 27.01 | 0.22% | 3,047,210 |
| Sep 10, 2025 | 27.02 | 27.07 | 27.00 | 27.03 | 26.95 | 0.07% | 2,922,634 |
| Sep 9, 2025 | 27.05 | 27.06 | 26.99 | 27.01 | 26.93 | -0.18% | 2,345,679 |
| Sep 8, 2025 | 27.03 | 27.06 | 27.02 | 27.06 | 26.98 | 0.30% | 6,714,077 |
Page 1 of 136