(SCHF)
19.80
0.02 (0.10%)
At close: Feb 28, 2025, 3:59 PM
19.79
-0.03%
After-hours: Feb 28, 2025, 08:00 PM EST
SCHF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 19.73 | 19.80 | 19.61 | 19.79 | 0.01 | 0.05% | 14,751,553 |
| 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 |
| Jan 21, 2025 | 19.03 | 19.17 | 19.01 | 19.16 | 0.35 | 1.86% | 8,993,726 |
| Jan 17, 2025 | 18.80 | 18.90 | 18.77 | 18.81 | 0.10 | 0.53% | 8,328,501 |
| Jan 16, 2025 | 18.67 | 18.77 | 18.63 | 18.71 | 0.06 | 0.32% | 8,812,500 |
| Jan 15, 2025 | 18.66 | 18.69 | 18.56 | 18.65 | 0.20 | 1.08% | 8,081,080 |
| Jan 14, 2025 | 18.38 | 18.45 | 18.31 | 18.45 | 0.09 | 0.49% | 8,617,049 |
| Jan 13, 2025 | 18.24 | 18.36 | 18.20 | 18.36 | -0.04 | -0.22% | 12,408,100 |
| Jan 10, 2025 | 18.55 | 18.55 | 18.34 | 18.40 | -0.29 | -1.55% | 9,396,100 |
| Jan 8, 2025 | 18.61 | 18.70 | 18.54 | 18.69 | -0.01 | -0.05% | 8,218,067 |
| Jan 7, 2025 | 18.86 | 18.88 | 18.66 | 18.70 | -0.04 | -0.21% | 7,892,147 |
| Jan 6, 2025 | 18.71 | 18.85 | 18.70 | 18.74 | 0.18 | 0.97% | 12,785,710 |
| Jan 3, 2025 | 18.53 | 18.57 | 18.44 | 18.56 | 0.12 | 0.65% | 8,107,010 |
| Jan 2, 2025 | 18.53 | 18.57 | 18.39 | 18.44 | -0.06 | -0.32% | 10,248,084 |
| Dec 31, 2024 | 18.56 | 18.58 | 18.44 | 18.50 | -0.01 | -0.05% | 14,937,600 |
| Dec 30, 2024 | 18.52 | 18.56 | 18.40 | 18.51 | 0.00 | 0.00% | 13,111,422 |
| Dec 27, 2024 | 18.60 | 18.65 | 18.51 | 18.51 | -0.14 | -0.75% | 12,191,700 |
| Dec 26, 2024 | 18.63 | 18.68 | 18.56 | 18.65 | 0.08 | 0.43% | 17,326,172 |
| Dec 24, 2024 | 18.49 | 18.59 | 18.48 | 18.57 | 0.05 | 0.27% | 5,775,037 |
| Dec 23, 2024 | 18.43 | 18.53 | 18.34 | 18.52 | 0.11 | 0.60% | 17,584,047 |
| Dec 20, 2024 | 18.23 | 18.54 | 18.21 | 18.41 | -0.03 | -0.16% | 23,104,909 |
| Dec 19, 2024 | 18.56 | 18.57 | 18.41 | 18.44 | -0.02 | -0.11% | 25,884,728 |
| Dec 18, 2024 | 18.96 | 18.97 | 18.44 | 18.46 | -0.47 | -2.48% | 19,536,419 |
| Dec 17, 2024 | 18.94 | 18.99 | 18.91 | 18.93 | -0.05 | -0.26% | 21,075,800 |
| Dec 16, 2024 | 18.99 | 19.05 | 18.96 | 18.98 | -0.08 | -0.42% | 10,906,000 |