(SCHF)
19.48
-0.44 (-2.21%)
At close: Apr 03, 2025, 3:59 PM
19.48
-0.03%
After-hours: Apr 03, 2025, 07:57 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 19.68 | 19.93 | 19.68 | 19.92 | 0.06 | 0.30% | 7,207,389 |
| Apr 1, 2025 | 19.82 | 19.92 | 19.71 | 19.86 | 0.08 | 0.40% | 9,034,317 |
| Mar 31, 2025 | 19.68 | 19.84 | 19.61 | 19.78 | -0.18 | -0.90% | 12,939,898 |
| Mar 28, 2025 | 20.08 | 20.09 | 19.92 | 19.96 | -0.21 | -1.04% | 8,208,168 |
| Mar 27, 2025 | 20.12 | 20.22 | 20.09 | 20.17 | 0.02 | 0.10% | 5,999,707 |
| Mar 26, 2025 | 20.28 | 20.32 | 20.10 | 20.15 | -0.24 | -1.18% | 8,920,610 |
| Mar 25, 2025 | 20.42 | 20.44 | 20.34 | 20.39 | 0.13 | 0.64% | 7,208,753 |
| Mar 24, 2025 | 20.26 | 20.32 | 20.21 | 20.26 | -0.07 | -0.34% | 7,443,838 |
| Mar 21, 2025 | 20.23 | 20.33 | 20.18 | 20.33 | -0.05 | -0.25% | 8,744,543 |
| Mar 20, 2025 | 20.26 | 20.39 | 20.24 | 20.38 | -0.13 | -0.63% | 7,424,000 |
| Mar 19, 2025 | 20.40 | 20.60 | 20.38 | 20.51 | 0.05 | 0.24% | 12,037,414 |
| Mar 18, 2025 | 20.44 | 20.47 | 20.33 | 20.46 | -0.01 | -0.05% | 10,413,716 |
| Mar 17, 2025 | 20.29 | 20.49 | 20.29 | 20.47 | 0.24 | 1.19% | 6,995,586 |
| Mar 14, 2025 | 20.04 | 20.23 | 20.02 | 20.23 | 0.39 | 1.97% | 7,180,428 |
| Mar 13, 2025 | 19.91 | 19.96 | 19.80 | 19.84 | -0.17 | -0.85% | 8,530,378 |
| Mar 12, 2025 | 20.02 | 20.06 | 19.86 | 20.01 | 0.14 | 0.70% | 23,024,361 |
| Mar 11, 2025 | 19.95 | 19.97 | 19.71 | 19.87 | -0.08 | -0.40% | 14,571,922 |
| Mar 10, 2025 | 20.08 | 20.13 | 19.78 | 19.95 | -0.43 | -2.11% | 9,779,830 |
| Mar 7, 2025 | 20.22 | 20.40 | 20.17 | 20.38 | 0.19 | 0.94% | 10,164,165 |
| Mar 6, 2025 | 20.23 | 20.41 | 20.16 | 20.19 | -0.20 | -0.98% | 11,555,100 |
| Mar 5, 2025 | 20.17 | 20.42 | 20.16 | 20.39 | 0.46 | 2.31% | 10,211,097 |
| Mar 4, 2025 | 19.80 | 20.13 | 19.63 | 19.93 | -0.02 | -0.10% | 13,571,917 |
| Mar 3, 2025 | 20.15 | 20.21 | 19.85 | 19.95 | 0.16 | 0.81% | 11,870,967 |
| Feb 28, 2025 | 19.73 | 19.80 | 19.61 | 19.79 | 0.01 | 0.05% | 14,751,908 |
| Feb 27, 2025 | 19.97 | 19.97 | 19.76 | 19.78 | -0.24 | -1.20% | 11,901,800 |
| Feb 26, 2025 | 20.05 | 20.17 | 19.96 | 20.02 | 0.03 | 0.15% | 10,457,239 |
| Feb 25, 2025 | 20.04 | 20.06 | 19.89 | 19.99 | 0.15 | 0.76% | 9,399,500 |
| Feb 24, 2025 | 19.92 | 19.95 | 19.79 | 19.84 | -0.02 | -0.10% | 9,846,516 |
| Feb 21, 2025 | 20.01 | 20.01 | 19.81 | 19.86 | -0.14 | -0.70% | 9,170,002 |
| Feb 20, 2025 | 19.97 | 20.02 | 19.90 | 20.00 | 0.08 | 0.40% | 6,873,100 |
| Feb 19, 2025 | 19.91 | 19.95 | 19.84 | 19.92 | -0.18 | -0.90% | 6,550,567 |
| Feb 18, 2025 | 20.08 | 20.11 | 20.03 | 20.10 | 0.14 | 0.70% | 6,002,817 |
| Feb 14, 2025 | 20.03 | 20.06 | 19.95 | 19.96 | 0.01 | 0.05% | 6,485,836 |
| Feb 13, 2025 | 19.76 | 19.95 | 19.75 | 19.95 | 0.26 | 1.32% | 10,311,654 |
| Feb 12, 2025 | 19.49 | 19.74 | 19.47 | 19.69 | 0.04 | 0.20% | 9,533,200 |
| Feb 11, 2025 | 19.55 | 19.67 | 19.52 | 19.65 | 0.11 | 0.56% | 6,690,309 |
| Feb 10, 2025 | 19.55 | 19.58 | 19.51 | 19.54 | 0.09 | 0.46% | 7,880,394 |
| Feb 7, 2025 | 19.63 | 19.64 | 19.40 | 19.45 | -0.16 | -0.82% | 12,287,900 |
| Feb 6, 2025 | 19.59 | 19.66 | 19.56 | 19.61 | 0.10 | 0.51% | 6,541,030 |
| Feb 5, 2025 | 19.44 | 19.54 | 19.40 | 19.51 | 0.17 | 0.88% | 7,434,620 |
| Feb 4, 2025 | 19.21 | 19.36 | 19.21 | 19.34 | 0.23 | 1.20% | 8,418,200 |
| Feb 3, 2025 | 18.98 | 19.22 | 18.94 | 19.11 | -0.21 | -1.09% | 17,681,533 |
| Jan 31, 2025 | 19.50 | 19.59 | 19.31 | 19.32 | -0.20 | -1.02% | 16,141,195 |
| Jan 30, 2025 | 19.48 | 19.62 | 19.45 | 19.52 | 0.19 | 0.98% | 7,321,515 |
| Jan 29, 2025 | 19.33 | 19.38 | 19.25 | 19.33 | 0.00 | 0.00% | 8,720,700 |
| Jan 28, 2025 | 19.32 | 19.36 | 19.21 | 19.33 | -0.03 | -0.15% | 6,404,752 |
| Jan 27, 2025 | 19.28 | 19.36 | 19.24 | 19.36 | 0.01 | 0.05% | 9,618,953 |
| Jan 24, 2025 | 19.34 | 19.43 | 19.33 | 19.35 | 0.05 | 0.26% | 7,680,100 |
| Jan 23, 2025 | 19.17 | 19.30 | 19.14 | 19.30 | 0.17 | 0.89% | 7,224,759 |
| Jan 22, 2025 | 19.21 | 19.22 | 19.12 | 19.13 | -0.03 | -0.16% | 6,474,300 |