MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SCHD — Schwab US Dividend Equity ETF
NYSE ArcaSchwab US Dividend Equity ETF
$32.65
-0.20(-0.61%)
- O
- 32.84
- H
- 32.88
- L
- 32.63
- V
- 21.42M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$32.65
Period Return+27.19%
Period High$35.31
Period Low$25.41
Avg Daily Volume19.62M
Total Trading Days365
SCHD — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $32.84 | $32.88 | $32.63 | $32.65 | $-0.20 | -0.61% | 21,422,501 | $32.71 | $32.63 $32.88 |
| Oct 6, 2026 | $32.76 | $32.92 | $32.71 | $32.85 | +$0.13 | +0.40% | 19,935,163 | $32.82 | $32.71 $32.92 |
| Oct 5, 2026 | $32.65 | $32.74 | $32.36 | $32.72 | +$0.00 | +0.00% | 24,429,156 | $32.62 | $32.36 $32.74 |
| Oct 2, 2026 | $32.77 | $32.83 | $32.66 | $32.72 | +$0.06 | +0.18% | 20,737,511 | $32.72 | $32.66 $32.83 |
| Oct 1, 2026 | $32.72 | $32.82 | $32.58 | $32.66 | +$0.13 | +0.40% | 23,992,281 | $32.68 | $32.58 $32.82 |
| Sep 30, 2026 | $32.97 | $32.97 | $32.53 | $32.53 | $-0.32 | -0.97% | 21,092,631 | $32.75 | $32.53 $32.97 |
| Sep 29, 2026 | $32.87 | $32.95 | $32.73 | $32.85 | $-0.16 | -0.48% | 25,686,024 | $32.83 | $32.73 $32.95 |
| Sep 28, 2026 | $33.11 | $33.19 | $32.96 | $33.01 | $-0.20 | -0.60% | 27,620,307 | $33.04 | $32.96 $33.19 |
| Sep 25, 2026 | $33.04 | $33.27 | $33.01 | $33.21 | +$0.11 | +0.33% | 23,798,852 | $33.16 | $33.01 $33.27 |
| Sep 24, 2026 | $33.37 | $33.43 | $33.08 | $33.10 | $-0.18 | -0.54% | 21,475,846 | $33.20 | $33.08 $33.43 |
| Sep 23, 2026 | $33.48 | $33.50 | $33.26 | $33.28 | $-0.46 | -1.36% | 23,170,064 | $33.39 | $33.26 $33.50 |
| Sep 22, 2026 | $33.81 | $33.85 | $33.67 | $33.74 | +$0.02 | +0.06% | 24,316,985 | $33.75 | $33.67 $33.85 |
| Sep 21, 2026 | $33.73 | $33.82 | $33.55 | $33.72 | +$0.04 | +0.12% | 25,218,347 | $33.70 | $33.55 $33.82 |
| Sep 18, 2026 | $33.73 | $33.79 | $33.58 | $33.68 | $-0.21 | -0.62% | 22,392,945 | $33.66 | $33.58 $33.79 |
| Sep 17, 2026 | $33.97 | $34.03 | $33.81 | $33.89 | +$0.05 | +0.15% | 21,048,941 | $33.90 | $33.81 $34.03 |
| Sep 16, 2026 | $34.29 | $34.30 | $33.71 | $33.84 | $-0.49 | -1.43% | 23,976,978 | $34.06 | $33.71 $34.30 |
| Sep 15, 2026 | $34.29 | $34.46 | $34.23 | $34.33 | $-0.01 | -0.03% | 17,233,049 | $34.34 | $34.23 $34.46 |
| Sep 14, 2026 | $34.35 | $34.51 | $34.28 | $34.34 | +$0.22 | +0.64% | 22,897,220 | $34.37 | $34.28 $34.51 |
| Sep 11, 2026 | $34.20 | $34.24 | $34.02 | $34.12 | +$0.13 | +0.38% | 18,490,031 | $34.12 | $34.02 $34.24 |
| Sep 10, 2026 | $34.15 | $34.16 | $33.94 | $33.99 | $-0.10 | -0.29% | 21,586,899 | $34.03 | $33.94 $34.16 |
| Sep 9, 2026 | $34.45 | $34.45 | $34.07 | $34.09 | $-0.32 | -0.93% | 25,855,422 | $34.18 | $34.07 $34.45 |
| Sep 8, 2026 | $34.66 | $34.70 | $34.38 | $34.41 | $-0.39 | -1.12% | 31,888,010 | $34.49 | $34.38 $34.70 |
| Sep 4, 2026 | $34.83 | $34.95 | $34.78 | $34.80 | $-0.28 | -0.80% | 24,579,921 | $34.86 | $34.78 $34.95 |
| Sep 3, 2026 | $35.11 | $35.20 | $34.89 | $35.08 | +$0.07 | +0.20% | 21,395,182 | $35.05 | $34.89 $35.20 |
| Sep 2, 2026 | $34.83 | $35.10 | $34.81 | $35.01 | +$0.20 | +0.57% | 21,231,793 | $35.00 | $34.81 $35.10 |
| Sep 1, 2026 | $35.02 | $35.12 | $34.72 | $34.81 | $-0.08 | -0.23% | 23,493,461 | $34.86 | $34.72 $35.12 |
| Aug 31, 2026 | $34.92 | $34.96 | $34.81 | $34.89 | $-0.01 | -0.03% | 20,953,123 | $34.87 | $34.81 $34.96 |
| Aug 28, 2026 | $34.87 | $34.95 | $34.77 | $34.90 | +$0.07 | +0.20% | 21,068,416 | $34.86 | $34.77 $34.95 |
| Aug 27, 2026 | $34.77 | $34.97 | $34.70 | $34.83 | $-0.22 | -0.63% | 25,773,465 | $34.86 | $34.70 $34.97 |
| Aug 26, 2026 | $35.02 | $35.18 | $34.98 | $35.05 | $-0.06 | -0.17% | 21,657,624 | $35.09 | $34.98 $35.18 |