Skip to main content
Schwab US TIPS ETF (SCHP)
NYSEARCA: SCHP · Real-Time Price · USD
26.71
-0.05 (-0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed

SCHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.7726.7726.7026.7126.71-0.19%4,304,237
Dec 4, 202526.7726.7726.7426.7626.76-0.11%7,509,551
Dec 3, 202526.7626.7926.7526.7926.790.19%6,881,484
Dec 2, 202526.7326.7526.7226.7426.740.04%2,586,395
Dec 1, 202526.7626.7726.7226.7326.73-0.67%4,803,023
Nov 28, 202526.9826.9826.9126.9126.82-0.26%1,513,279
Nov 26, 202526.9226.9826.8926.9826.890.22%2,270,565
Nov 25, 202526.8626.9326.8626.9226.830.15%2,338,216
Nov 24, 202526.8826.8926.8626.8826.790.07%2,479,304
Nov 21, 202526.8726.8726.8226.8626.770.22%2,513,540
Nov 20, 202526.8126.8426.7726.8026.710.04%5,164,553
Nov 19, 202526.8326.8426.7726.7926.70-0.15%7,811,824
Nov 18, 202526.8426.8526.7826.8326.740.11%3,083,784
Nov 17, 202526.8126.8226.7926.8026.71-2,716,353
Nov 14, 202526.8826.8926.7926.8026.71-0.11%1,774,348
Nov 13, 202526.8426.8726.8226.8326.74-0.19%2,585,004
Nov 12, 202526.8926.9126.8726.8826.79-0.19%1,738,652
Nov 11, 202526.8926.9426.8726.9326.840.37%1,426,074
Nov 10, 202526.8226.8426.8026.8326.740.04%2,211,340
Nov 7, 202526.7826.8526.7826.8226.730.04%3,223,783
Nov 6, 202526.8226.8426.8126.8126.720.22%4,270,196
Nov 5, 202526.8126.8226.7426.7526.66-0.37%3,635,239
Nov 4, 202526.8326.8826.8326.8526.760.07%2,153,586
Nov 3, 202526.8326.8626.8126.8326.74-0.48%5,308,388
Oct 31, 202526.9426.9626.9126.9626.780.19%11,784,724
Oct 30, 202526.9026.9526.8926.9126.73-0.19%3,404,728
Oct 29, 202527.0827.1126.9526.9626.78-0.55%3,876,135
Oct 28, 202527.0827.1127.0727.1126.920.11%3,664,268
Oct 27, 202527.0827.0927.0427.0826.89-2,689,886
Oct 24, 202527.0727.1027.0327.0826.89-0.07%3,884,214
Oct 23, 202527.1327.1427.0827.1026.91-0.18%3,025,050
Oct 22, 202527.1327.1527.1027.1526.960.15%2,681,134
Oct 21, 202527.1027.1227.0927.1126.920.22%2,163,180
Oct 20, 202527.0327.0527.0227.0526.870.07%4,864,582
Oct 17, 202527.0827.0827.0127.0326.85-0.15%8,159,893
Oct 16, 202526.9927.0826.9827.0726.880.26%2,868,280
Oct 15, 202527.0527.0726.9727.0026.82-0.07%2,400,262
Oct 14, 202527.0227.0426.9927.0226.84-0.04%2,696,471
Oct 13, 202526.9827.0426.9627.0326.850.15%2,363,195
Oct 10, 202526.9527.0126.9426.9926.810.37%3,021,894
Oct 9, 202526.9026.9226.8726.8926.71-0.15%2,068,239
Oct 8, 202526.9426.9426.9026.9326.750.15%2,898,319
Oct 7, 202526.8426.9126.8426.8926.710.22%4,024,302
Oct 6, 202526.8426.8726.8226.8326.65-0.15%2,596,098
Oct 3, 202526.9226.9326.8626.8726.69-0.11%2,399,510
Oct 2, 202526.9126.9326.8926.9026.72-0.04%2,825,619
Oct 1, 202526.9326.9426.8826.9126.73-0.15%3,582,519
Sep 30, 202526.9426.9826.9226.9526.690.04%3,232,755
Sep 29, 202526.9426.9626.9226.9426.680.11%2,401,990
Sep 26, 202526.9326.9526.8826.9126.650.04%2,932,696
Sep 25, 202526.9226.9226.8626.9026.64-0.22%2,913,896
Sep 24, 202526.9926.9926.9426.9626.70-0.15%3,274,091
Sep 23, 202526.9527.0026.9327.0026.740.26%2,579,625
Sep 22, 202526.9726.9726.9226.9326.67-0.19%2,827,412
Sep 19, 202527.0127.0126.9526.9826.72-0.15%1,691,123
Sep 18, 202527.0327.0626.9627.0226.76-0.18%5,420,418
Sep 17, 202527.1227.1927.0427.0726.80-0.11%2,551,387
Sep 16, 202527.1027.1227.0827.1026.830.11%2,708,136
Sep 15, 202527.0627.1027.0627.0726.800.07%2,337,889
Sep 12, 202527.0527.0627.0227.0526.78-0.15%2,384,680
Sep 11, 202527.0727.1127.0627.0926.820.22%3,047,210
Sep 10, 202527.0227.0727.0027.0326.770.07%2,922,634
Sep 9, 202527.0527.0626.9927.0126.75-0.18%2,345,679
Sep 8, 202527.0327.0627.0227.0626.790.30%6,714,077
Sep 5, 202526.9627.0026.9626.9826.720.37%4,675,341
Sep 4, 202526.8726.8926.8326.8826.620.15%2,207,408
Sep 3, 202526.7826.8626.7726.8426.580.30%2,714,900
Sep 2, 202526.7626.7826.7526.7626.50-0.63%2,867,027
Aug 29, 202526.9626.9626.9226.9326.57-0.07%2,580,498
Aug 28, 202526.9426.9626.9226.9526.590.07%2,577,226
Aug 27, 202526.8726.9526.8526.9326.570.19%2,448,560
Aug 26, 202526.8226.8926.8126.8826.520.22%3,305,080
Aug 25, 202526.8126.8326.8026.8226.46-0.11%2,548,695
Aug 22, 202526.7226.8626.7026.8526.490.64%4,235,844
Aug 21, 202526.6626.6826.6226.6826.32-3,168,709
Aug 20, 202526.6426.7026.6426.6826.320.15%2,899,054
Aug 19, 202526.6526.6626.6426.6426.280.04%2,315,706
Aug 18, 202526.6526.6526.5826.6326.27-0.04%2,474,382
Aug 15, 202526.7026.7126.6226.6426.28-0.26%2,091,710
Aug 14, 202526.7426.7526.6926.7126.35-0.22%2,468,977
Aug 13, 202526.7626.7926.7526.7726.410.37%2,305,120
Aug 12, 202526.6526.6926.6226.6726.31-0.22%2,104,236
Aug 11, 202526.7326.7626.7226.7326.370.07%2,987,813
Aug 8, 202526.7026.7326.6726.7126.35-0.07%2,992,387
Aug 7, 202526.7226.7426.6926.7326.370.15%2,992,418
Aug 6, 202526.7026.7526.6726.6926.33-0.19%3,130,591
Aug 5, 202526.7326.7626.7226.7426.38-1,730,313
Aug 4, 202526.7026.7726.6826.7426.380.26%3,024,058
Aug 1, 202526.6426.6826.6126.6726.310.26%4,036,780
Jul 31, 202526.6726.6826.5826.6026.16-0.11%5,090,073
Jul 30, 202526.6726.7226.6226.6326.19-0.37%4,395,552
Jul 29, 202526.6126.7326.6126.7326.280.56%3,807,220
Jul 28, 202526.6026.6226.5726.5826.14-0.19%3,141,378
Jul 25, 202526.5926.6326.5726.6326.190.11%2,181,822
Jul 24, 202526.5426.6126.5326.6026.160.15%9,405,082
Jul 23, 202526.6226.6326.5626.5626.12-0.45%2,237,508
Jul 22, 202526.6626.7026.6526.6826.230.08%1,371,941
Jul 21, 202526.6426.6926.6326.6626.210.30%2,241,425
Jul 18, 202526.6226.6426.5726.5826.140.11%2,198,624
Jul 17, 202526.5526.5826.5426.5526.110.08%1,672,527