Skip to main content
Schwab Ariel Opportunities ETF (SAEF)
NYSEARCA: SAEF · Real-Time Price · USD
29.47
+0.10 (0.34%)
At close: Mar 4, 2026, 4:00 PM EST
29.47
0.00 (0.00%)
After-hours: Mar 4, 2026, 8:00 PM EST

SAEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202629.5329.5329.3629.4729.470.34%3,776
Mar 3, 202628.8329.4428.6629.3729.37-1.49%7,553
Mar 2, 202629.2329.8129.2329.8129.81-0.47%14,491
Feb 27, 202630.0030.0029.7829.9529.95-1.66%1,583
Feb 26, 202630.1930.4630.1530.4630.461.34%2,412
Feb 25, 202629.8630.1029.8030.0630.060.39%7,688
Feb 24, 202629.8329.9429.8329.9429.942.22%3,890
Feb 23, 202630.0130.0129.2729.2929.29-2.50%3,469
Feb 20, 202629.9030.0429.9030.0430.040.69%1,499
Feb 19, 202628.7629.8928.7629.8429.84-0.55%1,344
Feb 18, 202629.9730.0029.8330.0030.000.80%11,191
Feb 17, 202629.7529.7729.7529.7629.760.80%4,520
Feb 13, 202629.4329.6629.4329.5329.530.32%773
Feb 12, 202629.9429.9429.3629.4329.43-0.35%4,898
Feb 11, 202630.1730.1729.5429.5429.54-2.66%1,972
Feb 10, 202630.1630.3930.0930.3430.341.41%5,524
Feb 9, 202629.8029.9929.8029.9229.920.28%2,005
Feb 6, 202629.2029.8429.2029.8429.843.26%853
Feb 5, 202629.1429.1428.8628.9028.90-0.31%10,633
Feb 4, 202629.0029.1228.8428.9928.991.07%8,770
Feb 3, 202629.1729.1728.5428.6828.68-1.72%767
Feb 2, 202628.8129.3228.8129.1829.181.59%1,584
Jan 30, 202628.6828.7728.5728.7228.72-0.82%2,009
Jan 29, 202628.8828.9628.7328.9628.960.74%2,101
Jan 28, 202628.6828.8228.6828.7528.75-0.19%875
Jan 27, 202628.7729.1028.7428.8028.80-0.16%10,472
Jan 26, 202628.8628.8628.8228.8528.850.06%734
Jan 23, 202629.1229.1228.7228.8328.83-1.26%10,675
Jan 22, 202629.3729.3829.2029.2029.200.91%19,352
Jan 21, 202628.8128.9828.6428.9428.941.66%34,051
Jan 20, 202628.8028.8128.4728.4728.47-2.17%1,279
Jan 16, 202629.2829.2829.1029.1029.10-0.61%1,562
Jan 15, 202629.2629.3229.2629.2829.281.02%985
Jan 14, 202628.8828.9828.7228.9828.980.13%1,189
Jan 13, 202629.0929.0928.8428.9428.940.10%5,379
Jan 12, 202628.9628.9628.9128.9128.91-0.19%353
Jan 9, 202628.8028.9728.8028.9728.960.97%544
Jan 8, 202628.5228.6928.5228.6928.691.54%312
Jan 7, 202628.1828.2528.1828.2528.25-0.92%1,560
Jan 6, 202628.3228.5228.3228.5128.511.11%3,054
Jan 5, 202628.0928.3228.0928.2028.202.11%2,412
Jan 2, 202627.6627.7327.3627.6227.620.49%5,487
Dec 31, 202527.8827.8827.4827.4827.48-1.00%546
Dec 30, 202527.7227.8227.7227.7627.76-0.13%1,175
Dec 29, 202527.9627.9627.7327.8027.80-0.70%1,105
Dec 26, 202527.8528.0027.7427.9927.990.16%10,021
Dec 24, 202527.8627.9527.8627.9527.950.40%1,785
Dec 23, 202527.8427.8727.8427.8427.84-0.62%1,853
Dec 22, 202527.7528.0727.7528.0228.021.16%6,462
Dec 19, 202527.6927.6927.6827.6927.690.12%1,192
Dec 18, 202527.8227.8427.5027.6627.660.52%4,016
Dec 17, 202527.6827.7227.5227.5227.52-0.84%1,641
Dec 16, 202527.8227.8227.6827.7527.75-0.11%1,739
Dec 15, 202527.7527.7827.7327.7827.780.45%1,918
Dec 12, 202527.9227.9227.6627.6627.66-0.98%329
Dec 11, 202527.5527.9427.5427.9327.931.77%1,652
Dec 10, 202526.9027.5126.9027.4427.441.83%1,682
Dec 9, 202526.9826.9826.9526.9526.900.63%1,793
Dec 8, 202526.9326.9326.7826.7826.74-0.91%752
Dec 5, 202527.1027.1027.0327.0326.980.21%210
Dec 4, 202526.9827.0526.9526.9726.930.22%9,470
Dec 3, 202526.7826.9126.7826.9126.871.26%171
Dec 2, 202526.4826.5826.4826.5826.53-0.04%182
Dec 1, 202526.3926.7726.3926.5926.54-0.36%5,487
Nov 28, 202526.6826.6826.6826.6826.640.12%65
Nov 26, 202526.1226.7726.1226.6526.610.63%3,072
Nov 25, 202526.4826.5226.4826.4926.442.13%996
Nov 24, 202525.9826.0225.9325.9325.890.37%1,291
Nov 21, 202525.7025.8625.7025.8425.792.71%1,748
Nov 20, 202525.2525.2625.1625.1625.11-1.27%1,077
Nov 19, 202525.3825.4825.3825.4825.440.06%1,064
Nov 18, 202525.2425.4725.2325.4725.420.62%323
Nov 17, 202525.7525.7525.3125.3125.27-2.47%565
Nov 14, 202525.9726.0225.9525.9525.91-0.80%1,376
Nov 13, 202526.6726.6726.1626.1626.11-1.75%1,025
Nov 12, 202526.6726.7026.6226.6226.580.41%906
Nov 11, 202526.4726.5426.4726.5226.470.32%271
Nov 10, 202526.2126.5426.2126.4326.390.84%2,323
Nov 7, 202525.9826.2625.9426.2126.170.36%1,709
Nov 6, 202526.3026.3026.1026.1226.08-1.66%2,578
Nov 5, 202526.3126.5626.2626.5626.521.32%1,912
Nov 4, 202526.4126.4126.2126.2126.17-1.60%553
Nov 3, 202526.8126.8126.2226.6426.60-0.76%8,891
Oct 31, 202526.7726.8426.7726.8426.800.30%277
Oct 30, 202526.8227.0026.7626.7626.72-0.56%4,138
Oct 29, 202527.5427.5426.9126.9126.87-3.42%4,197
Oct 28, 202527.8627.9227.8427.8727.82-1.26%4,091
Oct 27, 202528.3328.3328.1628.2228.170.37%2,346
Oct 24, 202528.2728.2728.1228.1228.070.09%318
Oct 23, 202527.8628.0927.8428.0928.040.68%1,513
Oct 22, 202528.0428.0427.8827.9027.85-0.60%2,425
Oct 21, 202527.9028.0727.9028.0728.020.91%867
Oct 20, 202527.5527.8227.5527.8227.771.64%1,131
Oct 17, 202527.2427.3727.2427.3727.320.41%512
Oct 16, 202527.4827.4827.1827.2627.21-1.25%706
Oct 15, 202527.6427.6927.5727.6027.550.39%1,598
Oct 14, 202527.1327.5727.1327.4927.451.49%514
Oct 13, 202526.9627.1326.9627.0927.051.48%6,654
Oct 10, 202527.5427.5426.7026.7026.65-2.42%4,391
Oct 9, 202527.4127.4127.3627.3627.31-1.08%325