Skip to main content
Schwab Ariel Opportunities ETF (SAEF)
NYSEARCA: SAEF · Real-Time Price · USD
27.03
+0.06 (0.21%)
Dec 5, 2025, 4:00 PM EST - Market closed

SAEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.1027.1027.0327.0327.030.21%210
Dec 4, 202526.9827.0526.9526.9726.970.22%9,470
Dec 3, 202526.7826.9126.7826.9126.911.26%169
Dec 2, 202526.4826.5826.4826.5826.58-0.04%182
Dec 1, 202526.3926.7726.3926.5926.59-0.36%5,487
Nov 28, 202526.6826.6826.6826.6826.680.12%65
Nov 26, 202526.1226.7726.1226.6526.650.63%3,072
Nov 25, 202526.4826.5226.4826.4926.492.13%996
Nov 24, 202525.9826.0225.9325.9325.930.37%1,291
Nov 21, 202525.7025.8625.7025.8425.842.71%1,748
Nov 20, 202525.2525.2625.1625.1625.16-1.27%1,077
Nov 19, 202525.3825.4825.3825.4825.480.06%1,064
Nov 18, 202525.2425.4725.2325.4725.470.62%323
Nov 17, 202525.7525.7525.3125.3125.31-2.47%565
Nov 14, 202525.9726.0225.9525.9525.95-0.80%1,376
Nov 13, 202526.6726.6726.1626.1626.16-1.75%1,025
Nov 12, 202526.6726.7026.6226.6226.620.41%906
Nov 11, 202526.4726.5426.4726.5226.520.32%271
Nov 10, 202526.2126.5426.2126.4326.430.84%2,323
Nov 7, 202525.9826.2625.9426.2126.210.36%1,709
Nov 6, 202526.3026.3026.1026.1226.12-1.66%2,578
Nov 5, 202526.3126.5626.2626.5626.561.32%1,912
Nov 4, 202526.4126.4126.2126.2126.21-1.60%553
Nov 3, 202526.8126.8126.2226.6426.64-0.76%8,891
Oct 31, 202526.7726.8426.7726.8426.840.30%277
Oct 30, 202526.8227.0026.7626.7626.76-0.56%4,138
Oct 29, 202527.5427.5426.9126.9126.91-3.42%4,197
Oct 28, 202527.8627.9227.8427.8727.86-1.26%4,091
Oct 27, 202528.3328.3328.1628.2228.220.37%2,346
Oct 24, 202528.2728.2728.1228.1228.110.09%318
Oct 23, 202527.8628.0927.8428.0928.090.68%1,513
Oct 22, 202528.0428.0427.8827.9027.90-0.60%2,425
Oct 21, 202527.9028.0727.9028.0728.070.91%867
Oct 20, 202527.5527.8227.5527.8227.821.64%1,131
Oct 17, 202527.2427.3727.2427.3727.370.41%512
Oct 16, 202527.4827.4827.1827.2627.26-1.25%706
Oct 15, 202527.6427.6927.5727.6027.600.39%1,598
Oct 14, 202527.1327.5727.1327.4927.491.49%514
Oct 13, 202526.9627.1326.9627.0927.091.48%6,654
Oct 10, 202527.5427.5426.7026.7026.70-2.42%4,391
Oct 9, 202527.4127.4127.3627.3627.36-1.08%325
Oct 8, 202527.5627.7027.5627.6627.660.53%3,936
Oct 7, 202527.5327.5627.5127.5127.51-1.68%672
Oct 6, 202528.2828.2827.9327.9827.98-0.26%1,871
Oct 3, 202528.2228.2228.0528.0528.050.02%4,136
Oct 2, 202527.7728.0527.7728.0528.050.31%540
Oct 1, 202527.9627.9627.9627.9627.960.01%196
Sep 30, 202527.8727.9627.7527.9627.960.03%1,302
Sep 29, 202527.9528.0027.8627.9527.95-0.32%3,017
Sep 26, 202527.9528.0427.8928.0428.041.09%1,428
Sep 25, 202527.7627.7627.7127.7427.74-1.07%1,243
Sep 24, 202528.2428.2428.0428.0428.04-0.92%1,314
Sep 23, 202528.5028.5028.3028.3028.28-0.81%590
Sep 22, 202528.4628.5328.4428.5328.510.24%1,203
Sep 19, 202528.7128.7128.4628.4628.44-0.92%1,294
Sep 18, 202528.6528.7328.6528.7328.711.29%1,125
Sep 17, 202528.4228.6728.3628.3628.34-0.05%10,965
Sep 16, 202528.2128.3828.2128.3828.35-0.44%336
Sep 15, 202528.7028.7028.5028.5028.48-0.19%388
Sep 12, 202528.6028.6528.5528.5528.53-1.11%2,089
Sep 11, 202528.6828.8728.6828.8728.852.41%697
Sep 10, 202528.1128.1928.1128.1928.17-0.32%334
Sep 9, 202528.3928.3928.2228.2828.26-0.78%3,039
Sep 8, 202528.4028.5128.3428.5128.480.16%515
Sep 5, 202528.3828.4628.3528.4628.440.17%1,348
Sep 4, 202528.0528.4128.0528.4128.391.51%1,379
Sep 3, 202527.9927.9927.8927.9927.97-0.29%1,619
Sep 2, 202527.9828.0727.9828.0728.05-0.80%452
Aug 29, 202528.2728.3028.2128.3028.28-0.52%864
Aug 28, 202528.3128.4528.3128.4528.420.11%2,884
Aug 27, 202528.2428.4328.2428.4128.390.24%1,693
Aug 26, 202528.3428.3928.3128.3528.320.16%2,771
Aug 25, 202528.3528.3728.3028.3028.28-0.47%2,056
Aug 22, 202528.1228.4328.1228.4328.413.51%715
Aug 21, 202527.4427.4727.3827.4727.45-0.18%305
Aug 20, 202527.7227.7227.5227.5227.50-0.54%615
Aug 19, 202527.7927.8127.6527.6727.650.31%1,426
Aug 18, 202527.5527.5927.5527.5927.560.24%1,155
Aug 15, 202527.5527.5527.5027.5227.50-0.68%5,493
Aug 14, 202527.6327.7127.6227.7127.68-0.86%350
Aug 13, 202527.5127.9527.5127.9527.922.16%3,367
Aug 12, 202527.0627.4027.0627.3627.332.71%1,027
Aug 11, 202526.7826.7826.6026.6326.61-0.43%1,079
Aug 8, 202526.7126.7926.7126.7526.73-0.40%1,655
Aug 7, 202527.0727.0726.7526.8626.84-0.35%607
Aug 6, 202526.8926.9526.8526.9526.930.18%1,605
Aug 5, 202526.8426.9426.8426.9026.880.26%1,920
Aug 4, 202526.7626.8326.7426.8326.810.94%4,832
Aug 1, 202526.4726.5826.4326.5826.56-0.97%1,938
Jul 31, 202526.9526.9526.8426.8426.820.30%284
Jul 30, 202526.8527.0126.6926.7626.74-0.36%1,415
Jul 29, 202526.9226.9226.8226.8626.84-0.06%895
Jul 28, 202527.0427.0426.8726.8726.85-0.36%327
Jul 25, 202526.8226.9726.8026.9726.950.81%1,905
Jul 24, 202526.8326.8526.7526.7526.73-0.32%2,262
Jul 23, 202526.8026.8426.7526.8426.820.68%796
Jul 22, 202526.3826.6626.3826.6626.641.48%1,884
Jul 21, 202526.4226.4826.2726.2726.25-0.55%1,928
Jul 18, 202526.3826.4226.3826.4126.39-0.47%2,189
Jul 17, 202526.2526.5426.2526.5426.521.51%403