NYSEARCA:SCHD

Schwab U.s. Dividend Equity Etf ETF Price (Quote)

etoro logo Buy SCHD
*Your capital is at risk
$32.37
+0 (+0%)
At Close: Jun 03, 2026

Range Low Price High Price Comment
30 days $31.27 $32.91 Wednesday, 3rd Jun 2026 SCHD stock ended at $32.37. During the day the stock fluctuated 1.01% from a day low at $32.19 to a day high of $32.51.
90 days $30.23 $32.91
52 weeks $26.16 $32.91

Historical Schwab U.S. Dividend Equity ETF prices

Date Open High Low Close Volume
Jun 03, 2026 $32.25 $32.51 $32.19 $32.37 16 463 479
Jun 02, 2026 $32.16 $32.42 $32.07 $32.37 19 658 675
Jun 01, 2026 $32.27 $32.34 $32.15 $32.18 27 099 345
May 29, 2026 $32.69 $32.69 $32.43 $32.50 17 105 975
May 28, 2026 $32.62 $32.73 $32.50 $32.63 16 614 279
May 27, 2026 $32.66 $32.73 $32.53 $32.55 17 026 625
May 26, 2026 $32.86 $32.91 $32.63 $32.67 27 632 036
May 22, 2026 $32.42 $32.89 $32.38 $32.83 437 759
May 21, 2026 $32.04 $32.26 $31.86 $32.25 18 993 640
May 20, 2026 $32.06 $32.16 $31.94 $32.12 18 140 602
May 19, 2026 $31.94 $32.19 $31.84 $32.10 17 641 255
May 18, 2026 $31.79 $32.07 $31.66 $32.04 19 694 773
May 15, 2026 $31.85 $31.90 $31.63 $31.72 15 914 970
May 14, 2026 $31.78 $31.95 $31.69 $31.80 20 012 501
May 13, 2026 $31.73 $31.78 $31.57 $31.75 15 572 049
May 12, 2026 $31.80 $31.84 $31.52 $31.76 22 136 383
May 11, 2026 $31.82 $31.97 $31.63 $31.75 23 799 726
May 08, 2026 $31.69 $31.79 $31.53 $31.62 20 451 362
May 07, 2026 $31.51 $31.70 $31.27 $31.54 23 659 201
May 06, 2026 $31.64 $31.75 $31.56 $31.66 19 481 653
May 05, 2026 $31.50 $31.77 $31.35 $31.69 16 595 398
May 04, 2026 $31.75 $31.78 $31.46 $31.52 21 896 244
May 01, 2026 $32.08 $32.13 $31.82 $31.86 20 733 640
Apr 30, 2026 $31.48 $32.10 $31.40 $32.07 21 625 016
Apr 29, 2026 $31.36 $31.45 $31.30 $31.45 17 043 511

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SCHD stock historical prices to predict future price movements?
Trend Analysis: Examine the SCHD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SCHD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT SCHWAB U.S. DIVIDEND EQUITY ETF
The Schwab U.S. Dividend Equity ETF (NYSE Arca: SCHD) — commonly referred to as the "SCHD stock" — is one of the most popular dividend-focused exchange-traded funds (ETFs) in the U.S. market. Designed to track the performance of the Dow Jones U.S. Dividend 100 Index, SCHD focuses on high-quality companies with consistent dividend payouts and strong financial health. The ETF holds a diversified portfolio of U.S. stocks with a robust history...
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE