Price Alert

(SCHD)

AMEX: SCHD · Real-Time Price · USD

26.54

-0.46 (-1.70%)

At close: Oct 10, 2025, 3:59 PM

26.50

-0.15%

After-hours: Oct 10, 2025, 07:59 PM EDT

SCHD Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Oct 10, 2025	27.05	27.10	26.53	26.54	26.54	-1.70%	23,400,446
Oct 9, 2025	27.20	27.29	26.95	27.00	27.00	-0.66%	19,054,300
Oct 8, 2025	27.31	27.33	27.14	27.18	27.18	-0.37%	15,899,846
Oct 7, 2025	27.35	27.37	27.17	27.28	27.28	-0.22%	17,220,222
Oct 6, 2025	27.47	27.49	27.31	27.34	27.34	-0.26%	16,315,100
Oct 3, 2025	27.37	27.56	27.36	27.41	27.41	0.26%	15,309,529
Oct 2, 2025	27.46	27.58	27.30	27.34	27.34	-0.69%	15,690,743
Oct 1, 2025	27.28	27.55	27.26	27.53	27.53	0.84%	18,618,100
Sep 30, 2025	27.04	27.30	27.01	27.30	27.30	0.74%	18,115,100
Sep 29, 2025	27.27	27.28	27.00	27.10	27.10	-0.40%	25,833,146
Sep 26, 2025	27.10	27.26	27.08	27.21	27.21	0.82%	16,482,810
Sep 25, 2025	27.15	27.20	26.96	26.99	26.99	-0.63%	20,335,234
Sep 24, 2025	27.18	27.29	27.13	27.16	27.16	-0.88%	19,469,327
Sep 23, 2025	27.28	27.56	27.27	27.40	27.14	0.55%	16,862,900
Sep 22, 2025	27.29	27.33	27.20	27.25	26.99	-0.29%	17,463,722
Sep 19, 2025	27.51	27.51	27.27	27.33	27.07	-0.44%	17,610,922
Sep 18, 2025	27.48	27.53	27.35	27.45	27.19	-0.07%	17,238,342
Sep 17, 2025	27.43	27.74	27.35	27.47	27.21	0.18%	21,748,100
Sep 16, 2025	27.37	27.50	27.29	27.42	27.16	0.29%	19,907,700
Sep 15, 2025	27.52	27.52	27.28	27.34	27.08	-0.51%	18,547,616

Page 1 of 136