Skip to main content
Schwab Ariel Opportunities ETF (SAEF)
NYSEARCA: SAEF · Real-Time Price · USD
29.32
-0.19 (-0.65%)
At close: Apr 28, 2026, 4:00 PM EDT
29.32
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

SAEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.3229.3229.3229.3229.32-0.65%91
Apr 27, 202629.6129.6129.4929.5129.510.04%662
Apr 24, 202629.4629.5029.4629.4929.490.27%1,026
Apr 23, 202629.2929.6429.1729.4229.41-1.06%2,095
Apr 22, 202629.9429.9429.6829.7329.73-0.45%1,562
Apr 21, 202630.0030.0029.8629.8629.86-1.03%374
Apr 20, 202630.0930.2330.0930.1830.180.12%1,927
Apr 17, 202630.3430.3430.0830.1430.142.59%2,660
Apr 16, 202629.4829.5329.2929.3829.38-0.35%2,247
Apr 15, 202629.4429.4929.4429.4929.49-0.31%1,199
Apr 14, 202629.4129.6929.4029.5829.581.32%14,904
Apr 13, 202628.9829.1928.9829.1929.191.66%994
Apr 10, 202628.8228.9228.6828.7128.71-0.75%2,745
Apr 9, 202628.8028.9528.8028.9328.930.57%1,423
Apr 8, 202628.2928.9928.2928.7728.773.94%3,528
Apr 7, 202627.3127.6827.3127.6827.68-0.39%2,261
Apr 6, 202627.5127.7827.5127.7827.780.66%366
Apr 2, 202627.1227.6527.1227.6027.60-0.48%1,373
Apr 1, 202627.8027.9827.7327.7327.730.84%2,295
Mar 31, 202627.3327.5027.2927.5027.503.37%1,880
Mar 30, 202626.5826.8926.5826.6126.61-0.89%2,257
Mar 27, 202627.3027.3026.8526.8526.84-1.89%1,082
Mar 26, 202627.7327.7327.3327.3627.36-1.63%6,871
Mar 25, 202627.5327.8727.4527.8127.810.49%2,162
Mar 24, 202627.4227.6827.2827.6827.670.99%1,828
Mar 23, 202627.6827.6827.4127.4127.402.49%1,945
Mar 20, 202627.1627.1626.5726.7426.73-1.98%256
Mar 19, 202627.0727.2827.0627.2827.27-0.19%3,148
Mar 18, 202627.6327.6327.3327.3327.32-1.39%1,293
Mar 17, 202627.7227.7227.7227.7227.711.14%237
Mar 16, 202627.6127.6127.4027.4027.390.78%3,738
Mar 13, 202627.8027.8027.1927.1927.18-0.31%433
Mar 12, 202627.6027.6027.2827.2827.27-2.47%1,023
Mar 11, 202628.0128.0127.8627.9727.96-0.43%750
Mar 10, 202628.0328.4828.0328.0928.08-0.84%818
Mar 9, 202627.3728.3327.3728.3328.320.30%748
Mar 6, 202628.1828.2428.1528.2428.23-2.53%1,858
Mar 5, 202629.0829.1928.8428.9728.97-1.68%3,811
Mar 4, 202629.5329.5329.3629.4729.460.34%3,776
Mar 3, 202628.8329.4428.6629.3729.36-1.49%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, 202630.1930.4630.1530.4630.451.34%2,412
Feb 25, 202629.8630.1029.8030.0630.050.39%7,688
Feb 24, 202629.8329.9429.8329.9429.932.22%3,890
Feb 23, 202630.0130.0129.2729.2929.28-2.50%3,469
Feb 20, 202629.9030.0429.9030.0430.030.69%1,499
Feb 19, 202628.7629.8928.7629.8429.83-0.55%1,351
Feb 18, 202629.9730.0029.8330.0029.990.80%11,191
Feb 17, 202629.7529.7729.7529.7629.750.80%4,520
Feb 13, 202629.4329.6629.4329.5329.520.32%783
Feb 12, 202629.9429.9429.3629.4329.42-0.35%4,898
Feb 11, 202630.1730.1729.5429.5429.53-2.66%1,972
Feb 10, 202630.1630.3930.0930.3430.341.41%5,524
Feb 9, 202629.8029.9929.8029.9229.910.28%2,005
Feb 6, 202629.2029.8429.2029.8429.833.26%853
Feb 5, 202629.1429.1428.8628.9028.89-0.31%10,633
Feb 4, 202629.0029.1228.8428.9928.981.07%8,770
Feb 3, 202629.1729.1728.5428.6828.67-1.72%767
Feb 2, 202628.8129.3228.8129.1829.171.59%1,584
Jan 30, 202628.6828.7728.5728.7228.72-0.82%2,009
Jan 29, 202628.8828.9628.7328.9628.950.74%2,101
Jan 28, 202628.6828.8228.6828.7528.74-0.19%875
Jan 27, 202628.7729.1028.7428.8028.79-0.16%10,472
Jan 26, 202628.8628.8628.8228.8528.840.06%734
Jan 23, 202629.1229.1228.7228.8328.82-1.26%10,675
Jan 22, 202629.3729.3829.2029.2029.190.91%19,352
Jan 21, 202628.8128.9828.6428.9428.931.66%34,051
Jan 20, 202628.8028.8128.4728.4728.46-2.17%1,279
Jan 16, 202629.2829.2829.1029.1029.09-0.61%1,562
Jan 15, 202629.2629.3229.2629.2829.271.02%985
Jan 14, 202628.8828.9828.7228.9828.970.13%1,189
Jan 13, 202629.0929.0928.8428.9428.930.10%5,379
Jan 12, 202628.9628.9628.9128.9128.90-0.19%353
Jan 9, 202628.8028.9728.8028.9728.960.97%544
Jan 8, 202628.5228.6928.5228.6928.681.54%312
Jan 7, 202628.1828.2528.1828.2528.24-0.92%1,577
Jan 6, 202628.3228.5228.3228.5128.511.11%3,054
Jan 5, 202628.0928.3228.0928.2028.192.11%2,412
Jan 2, 202627.6627.7327.3627.6227.610.49%5,487
Dec 31, 202527.8827.8827.4827.4827.47-1.00%546
Dec 30, 202527.7227.8227.7227.7627.75-0.13%1,175
Dec 29, 202527.9627.9627.7327.8027.79-0.70%1,105
Dec 26, 202527.8528.0027.7427.9927.990.16%10,021
Dec 24, 202527.8627.9527.8627.9527.940.40%1,785
Dec 23, 202527.8427.8727.8427.8427.83-0.62%1,853
Dec 22, 202527.7528.0727.7528.0228.011.16%6,462
Dec 19, 202527.6927.6927.6827.6927.690.12%1,192
Dec 18, 202527.8227.8427.5027.6627.650.52%4,016
Dec 17, 202527.6827.7227.5227.5227.51-0.84%1,641
Dec 16, 202527.8227.8227.6827.7527.74-0.11%1,739
Dec 15, 202527.7527.7827.7327.7827.770.45%1,918
Dec 12, 202527.9227.9227.6627.6627.65-0.98%329
Dec 11, 202527.5527.9427.5427.9327.921.77%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, 202526.9326.9326.7826.7826.73-0.91%752
Dec 5, 202527.1027.1027.0327.0326.970.21%210
Dec 4, 202526.9827.0526.9526.9726.920.22%9,470
Dec 3, 202526.7826.9126.7826.9126.861.26%171