Schwab Ariel Opportunitie... (SAEF)
AMEX: SAEF
· Real-Time Price · USD
27.72
0.05 (0.18%)
At close: Aug 20, 2025, 3:37 PM
27.52
-0.72%
After-hours: Aug 20, 2025, 05:05 PM EDT
SAEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 27.72 | 27.72 | 27.52 | 27.52 | 27.52 | -0.54% | 615 |
| Aug 19, 2025 | 27.79 | 27.81 | 27.65 | 27.67 | 27.67 | 0.33% | 1,426 |
| Aug 18, 2025 | 27.55 | 27.58 | 27.55 | 27.58 | 27.58 | 0.22% | 1,200 |
| Aug 15, 2025 | 27.55 | 27.55 | 27.50 | 27.52 | 27.52 | -0.69% | 5,500 |
| Aug 14, 2025 | 27.63 | 27.71 | 27.62 | 27.71 | 27.71 | -0.82% | 400 |
| Aug 13, 2025 | 27.51 | 27.94 | 27.51 | 27.94 | 27.94 | 2.12% | 3,400 |
| Aug 12, 2025 | 27.06 | 27.40 | 27.06 | 27.36 | 27.36 | 2.74% | 1,027 |
| Aug 11, 2025 | 26.78 | 26.78 | 26.60 | 26.63 | 26.63 | -0.45% | 1,100 |
| Aug 8, 2025 | 26.71 | 26.79 | 26.71 | 26.75 | 26.75 | -0.41% | 1,700 |
| Aug 7, 2025 | 27.07 | 27.07 | 26.75 | 26.86 | 26.86 | -0.33% | 607 |
| Aug 6, 2025 | 26.89 | 26.95 | 26.85 | 26.95 | 26.95 | 0.19% | 1,605 |
| Aug 5, 2025 | 26.84 | 26.94 | 26.84 | 26.90 | 26.90 | 0.26% | 1,920 |
| Aug 4, 2025 | 26.76 | 26.83 | 26.74 | 26.83 | 26.83 | 0.94% | 4,832 |
| Aug 1, 2025 | 26.47 | 26.58 | 26.43 | 26.58 | 26.58 | -0.97% | 1,938 |
| Jul 31, 2025 | 26.95 | 26.95 | 26.84 | 26.84 | 26.84 | 0.30% | 300 |
| Jul 30, 2025 | 26.85 | 27.01 | 26.69 | 26.76 | 26.76 | -0.37% | 1,415 |
| Jul 29, 2025 | 26.92 | 26.92 | 26.82 | 26.86 | 26.86 | -0.04% | 900 |
| Jul 28, 2025 | 27.04 | 27.04 | 26.87 | 26.87 | 26.87 | -0.37% | 1,905 |
| Jul 25, 2025 | 26.82 | 26.97 | 26.80 | 26.97 | 26.97 | 0.82% | 1,905 |
| Jul 24, 2025 | 26.83 | 26.85 | 26.75 | 26.75 | 26.75 | -0.34% | 2,300 |