Schwab U.S. TIPS ETF (SCHP)
26.93
0.16 (0.60%)
At close: Apr 03, 2025, 3:59 PM
26.92
-0.06%
After-hours: Apr 03, 2025, 07:43 PM EDT
RGLS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 26.96 | 27.04 | 26.92 | 26.93 | 0.16 | 0.60% | 12,118,433 |
| Apr 2, 2025 | 26.87 | 26.88 | 26.71 | 26.77 | -0.03 | -0.11% | 3,907,018 |
| Apr 1, 2025 | 26.82 | 26.88 | 26.78 | 26.80 | -0.09 | -0.33% | 5,834,118 |
| Mar 31, 2025 | 26.87 | 26.91 | 26.84 | 26.89 | 0.11 | 0.41% | 2,900,430 |
| Mar 28, 2025 | 26.72 | 26.80 | 26.71 | 26.78 | 0.15 | 0.56% | 1,870,846 |
| Mar 27, 2025 | 26.59 | 26.64 | 26.58 | 26.63 | 0.05 | 0.19% | 2,180,900 |
| Mar 26, 2025 | 26.60 | 26.68 | 26.57 | 26.58 | -0.04 | -0.15% | 3,155,125 |
| Mar 25, 2025 | 26.58 | 26.63 | 26.57 | 26.62 | 0.06 | 0.23% | 1,738,840 |
| Mar 24, 2025 | 26.62 | 26.63 | 26.55 | 26.56 | -0.10 | -0.38% | 10,275,900 |
| Mar 21, 2025 | 26.71 | 26.73 | 26.64 | 26.66 | -0.02 | -0.07% | 1,618,205 |
| Mar 20, 2025 | 26.73 | 26.73 | 26.63 | 26.68 | 0.03 | 0.11% | 2,158,700 |
| Mar 19, 2025 | 26.49 | 26.65 | 26.46 | 26.65 | 0.13 | 0.49% | 4,144,900 |
| Mar 18, 2025 | 26.46 | 26.54 | 26.46 | 26.52 | 0.03 | 0.11% | 1,892,862 |
| Mar 17, 2025 | 26.51 | 26.54 | 26.46 | 26.49 | 0.03 | 0.11% | 1,661,800 |
| Mar 14, 2025 | 26.50 | 26.51 | 26.46 | 26.46 | -0.08 | -0.30% | 1,726,500 |
| Mar 13, 2025 | 26.48 | 26.56 | 26.45 | 26.54 | 0.03 | 0.11% | 2,092,414 |
| Mar 12, 2025 | 26.50 | 26.56 | 26.50 | 26.51 | -0.01 | -0.04% | 12,354,262 |
| Mar 11, 2025 | 26.59 | 26.65 | 26.50 | 26.52 | -0.08 | -0.30% | 2,607,737 |
| Mar 10, 2025 | 26.60 | 26.65 | 26.57 | 26.60 | 0.11 | 0.42% | 2,628,000 |
| Mar 7, 2025 | 26.59 | 26.61 | 26.46 | 26.49 | -0.04 | -0.15% | 1,943,609 |
| Mar 6, 2025 | 26.50 | 26.55 | 26.42 | 26.53 | -0.01 | -0.04% | 2,103,421 |
| Mar 5, 2025 | 26.67 | 26.69 | 26.53 | 26.54 | -0.15 | -0.56% | 2,181,040 |
| Mar 4, 2025 | 26.79 | 26.83 | 26.65 | 26.69 | -0.08 | -0.30% | 3,204,005 |
| Mar 3, 2025 | 26.64 | 26.78 | 26.62 | 26.77 | 0.06 | 0.22% | 2,528,030 |
| Feb 28, 2025 | 26.61 | 26.73 | 26.60 | 26.71 | 0.17 | 0.64% | 3,054,940 |
| Feb 27, 2025 | 26.51 | 26.57 | 26.51 | 26.54 | -0.02 | -0.08% | 1,564,745 |
| Feb 26, 2025 | 26.55 | 26.59 | 26.51 | 26.56 | 0.02 | 0.08% | 1,715,144 |
| Feb 25, 2025 | 26.54 | 26.56 | 26.51 | 26.54 | 0.12 | 0.45% | 2,353,741 |
| Feb 24, 2025 | 26.37 | 26.43 | 26.35 | 26.42 | 0.03 | 0.11% | 2,170,009 |
| Feb 21, 2025 | 26.33 | 26.42 | 26.33 | 26.39 | 0.07 | 0.27% | 3,595,894 |
| Feb 20, 2025 | 26.29 | 26.33 | 26.28 | 26.32 | 0.06 | 0.23% | 2,445,316 |
| Feb 19, 2025 | 26.22 | 26.27 | 26.22 | 26.26 | 0.04 | 0.15% | 2,447,719 |
| Feb 18, 2025 | 26.24 | 26.28 | 26.21 | 26.22 | -0.08 | -0.30% | 1,828,818 |
| Feb 14, 2025 | 26.30 | 26.34 | 26.29 | 26.30 | 0.05 | 0.19% | 1,433,232 |
| Feb 13, 2025 | 26.19 | 26.26 | 26.19 | 26.25 | 0.14 | 0.54% | 2,418,024 |
| Feb 12, 2025 | 26.16 | 26.17 | 26.10 | 26.11 | -0.14 | -0.53% | 2,345,530 |
| Feb 11, 2025 | 26.22 | 26.26 | 26.21 | 26.25 | -0.01 | -0.04% | 1,317,400 |
| Feb 10, 2025 | 26.29 | 26.31 | 26.24 | 26.26 | 0.01 | 0.04% | 2,237,000 |
| Feb 7, 2025 | 26.25 | 26.28 | 26.21 | 26.25 | -0.07 | -0.27% | 3,621,784 |
| Feb 6, 2025 | 26.35 | 26.36 | 26.30 | 26.32 | -0.04 | -0.15% | 3,227,120 |
| Feb 5, 2025 | 26.31 | 26.38 | 26.30 | 26.36 | 0.12 | 0.46% | 4,484,200 |
| Feb 4, 2025 | 26.11 | 26.25 | 26.10 | 26.24 | 0.04 | 0.15% | 1,919,441 |
| Feb 3, 2025 | 26.25 | 26.33 | 26.17 | 26.20 | 0.05 | 0.19% | 5,498,526 |
| Jan 31, 2025 | 26.12 | 26.15 | 26.08 | 26.15 | 0.02 | 0.08% | 3,943,662 |
| Jan 30, 2025 | 26.13 | 26.17 | 26.10 | 26.13 | 0.02 | 0.08% | 2,297,618 |
| Jan 29, 2025 | 26.15 | 26.16 | 26.03 | 26.11 | -0.02 | -0.08% | 3,692,104 |
| Jan 28, 2025 | 26.10 | 26.13 | 26.06 | 26.13 | 0.01 | 0.04% | 2,536,319 |
| Jan 27, 2025 | 26.11 | 26.13 | 26.07 | 26.12 | 0.12 | 0.46% | 4,836,039 |
| Jan 24, 2025 | 25.94 | 26.01 | 25.93 | 26.00 | 0.04 | 0.15% | 2,040,100 |
| Jan 23, 2025 | 25.86 | 25.96 | 25.86 | 25.96 | 0.02 | 0.08% | 4,923,900 |