Skip to main content
Schwab US TIPS ETF (SCHP)
NYSEARCA: SCHP · Real-Time Price · USD
26.91
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
26.91
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

SCHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.9126.9126.8626.90--0.06%1,811,372
Apr 27, 202626.9126.9426.8926.9126.91-14,356,291
Apr 24, 202626.8526.9326.8326.9126.910.15%3,190,895
Apr 23, 202626.8526.8826.8126.8726.870.19%4,378,243
Apr 22, 202626.8626.8626.8226.8226.820.15%2,741,328
Apr 21, 202626.8126.8326.7726.7826.78-0.22%3,687,189
Apr 20, 202626.8526.8526.8026.8426.84-0.04%2,666,086
Apr 17, 202626.8326.8526.8126.8526.850.26%3,368,004
Apr 16, 202626.8526.8526.7626.7826.78-0.19%3,397,619
Apr 15, 202626.8526.8526.8126.8326.83-0.11%3,829,940
Apr 14, 202626.8026.8626.7826.8626.860.26%4,311,898
Apr 13, 202626.7526.8026.7326.7926.790.22%3,861,516
Apr 10, 202626.7326.7526.7026.7326.730.07%3,531,714
Apr 9, 202626.6926.7426.6626.7126.710.04%7,658,677
Apr 8, 202626.7526.7526.6726.7026.700.04%2,877,347
Apr 7, 202626.6626.7226.5826.6926.690.07%3,899,561
Apr 6, 202626.6526.6926.6226.6726.67-0.04%2,822,673
Apr 2, 202626.6226.6926.6026.6826.680.45%3,062,189
Apr 1, 202626.5726.6126.5526.5626.56-0.19%3,091,093
Mar 31, 202626.6626.6826.5926.6126.580.11%4,782,764
Mar 30, 202626.6126.6426.5826.5826.550.57%4,153,295
Mar 27, 202626.4226.4826.4126.4326.40-0.11%5,724,126
Mar 26, 202626.5526.5626.4526.4626.43-0.34%3,554,231
Mar 25, 202626.5526.5526.5026.5526.520.30%3,352,493
Mar 24, 202626.4926.5326.4426.4726.44-0.34%6,483,144
Mar 23, 202626.5426.6126.5126.5626.53-0.08%6,268,103
Mar 20, 202626.7026.7026.5626.5826.55-0.75%5,387,104
Mar 19, 202626.7626.8126.7426.7826.75-0.11%4,913,306
Mar 18, 202626.8726.8926.8126.8126.78-0.22%4,463,670
Mar 17, 202626.8326.8726.8026.8726.840.41%2,793,721
Mar 16, 202626.7726.7826.7226.7626.730.22%3,817,702
Mar 13, 202626.7326.7426.6726.7026.67-0.19%3,332,698
Mar 12, 202626.7826.8126.7026.7526.72-0.11%4,919,867
Mar 11, 202626.8126.8226.7626.7826.75-0.15%3,518,694
Mar 10, 202626.8926.8926.8126.8226.79-0.30%4,056,064
Mar 9, 202626.8726.9326.8326.9026.870.19%6,576,328
Mar 6, 202626.8426.9226.8226.8526.820.15%4,553,467
Mar 5, 202626.7726.8326.7626.8126.780.04%5,066,935
Mar 4, 202626.8726.8726.8026.8026.77-0.26%7,032,870
Mar 3, 202626.8426.9126.8226.8726.84-0.11%4,112,762
Mar 2, 202626.9526.9526.8326.9026.87-0.19%3,300,191
Feb 27, 202626.9826.9926.9526.9526.920.07%3,374,294
Feb 26, 202626.8826.9326.8826.9326.900.26%2,851,604
Feb 25, 202626.8426.8726.8126.8626.830.11%2,648,017
Feb 24, 202626.8426.8526.8126.8326.80-3,961,586
Feb 23, 202626.8226.8826.8226.8326.800.07%2,848,335
Feb 20, 202626.8326.8426.7526.8126.78-3,703,655
Feb 19, 202626.7926.8426.7926.8126.780.04%3,905,309
Feb 18, 202626.8126.8326.7926.8026.77-0.07%3,084,435
Feb 17, 202626.8326.8426.8026.8226.79-0.07%2,982,539
Feb 13, 202626.8526.8726.8226.8426.810.07%3,446,704
Feb 12, 202626.7326.8226.7326.8226.790.37%2,838,844
Feb 11, 202626.7226.7626.7026.7226.69-0.15%5,787,931
Feb 10, 202626.7526.7826.7326.7626.730.22%3,413,232
Feb 9, 202626.6526.7026.6526.7026.670.11%3,660,009
Feb 6, 202626.6626.6726.6326.6726.640.08%3,273,397
Feb 5, 202626.6226.6526.5926.6526.620.26%4,074,392
Feb 4, 202626.5726.6026.5626.5826.55-0.08%3,361,546
Feb 3, 202626.5726.6126.5726.6026.570.11%4,730,357
Feb 2, 202626.6226.6226.5526.5726.54-0.26%7,325,232
Jan 30, 202626.6326.6526.6126.6426.61-5,414,608
Jan 29, 202626.6326.6826.6326.6426.610.04%5,184,330
Jan 28, 202626.6326.6326.5726.6326.600.08%5,732,365
Jan 27, 202626.6226.6426.6126.6126.58-3,288,618
Jan 26, 202626.5926.6226.5826.6126.580.11%3,962,997
Jan 23, 202626.5326.5826.5226.5826.550.23%3,153,057
Jan 22, 202626.5226.5726.5026.5226.49-0.04%4,288,304
Jan 21, 202626.4626.5526.4526.5326.500.26%16,853,031
Jan 20, 202626.4526.4926.4326.4626.43-0.23%3,926,495
Jan 16, 202626.5826.5926.5226.5226.49-0.19%8,929,923
Jan 15, 202626.6226.6326.5726.5726.54-0.11%15,722,700
Jan 14, 202626.6126.6526.6026.6026.570.04%5,222,722
Jan 13, 202626.5926.6026.5626.5926.560.11%8,185,858
Jan 12, 202626.5526.5826.5426.5626.530.04%4,905,860
Jan 9, 202626.5326.5826.5226.5526.520.08%5,798,648
Jan 8, 202626.5326.5526.5226.5326.50-0.19%2,458,081
Jan 7, 202626.5726.6026.5526.5826.550.19%4,794,562
Jan 6, 202626.5426.5526.5026.5326.50-0.08%4,281,637
Jan 5, 202626.5126.5626.4926.5526.520.26%3,239,314
Jan 2, 202626.5026.5226.4726.4826.45-0.04%3,356,423
Dec 31, 202526.5126.5526.4926.4926.46-0.19%5,194,901
Dec 30, 202526.5326.5626.5226.5426.51-0.04%2,727,114
Dec 29, 202526.5426.5526.5326.5526.520.15%2,522,437
Dec 26, 202526.5426.5526.5026.5126.48-0.04%2,902,466
Dec 24, 202526.5026.5326.4926.5226.490.19%2,455,276
Dec 23, 202526.4126.4826.4026.4726.440.04%3,573,687
Dec 22, 202526.4826.4826.4426.4626.43-0.08%3,978,885
Dec 19, 202526.5326.5326.4726.4826.45-0.86%7,114,039
Dec 18, 202526.6926.7226.6426.7126.510.15%4,344,755
Dec 17, 202526.6426.6726.6326.6726.470.08%4,307,280
Dec 16, 202526.6026.6626.5926.6526.450.08%4,227,950
Dec 15, 202526.6926.6926.6326.6326.43-0.08%3,237,319
Dec 12, 202526.6526.6626.6226.6526.45-0.15%3,611,627
Dec 11, 202526.7526.7626.6826.6926.49-0.07%3,630,248
Dec 10, 202526.6126.7126.6026.7126.510.30%5,956,028
Dec 9, 202526.6826.6926.6226.6326.43-0.15%3,830,587
Dec 8, 202526.7026.7126.6326.6726.47-0.15%5,369,200
Dec 5, 202526.7726.7726.7026.7126.51-0.19%4,314,713
Dec 4, 202526.7726.7726.7426.7626.56-0.11%7,509,824
Dec 3, 202526.7626.7926.7526.7926.590.19%6,881,716