Schwab U.S. Dividend Equity ETF (SCHD) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	33.60	33.91	33.50	33.90	+0.59%	20,338,116
2026-08-06	33.86	33.92	33.55	33.70	+0.18%	22,903,820
2026-08-05	33.94	33.96	33.51	33.64	-0.62%	23,515,279
2026-08-04	33.46	33.88	33.26	33.85	+0.86%	26,996,689
2026-08-03	33.59	33.82	33.41	33.56	+0.27%	24,705,971
2026-07-31	33.32	33.53	33.09	33.47	+0.18%	25,718,160
2026-07-30	33.38	33.45	33.04	33.41	-1.24%	35,446,672
2026-07-29	33.94	34.13	33.78	33.83	-0.18%	30,028,750
2026-07-28	33.76	34.24	33.74	33.89	+1.38%	27,315,391
2026-07-27	33.33	33.60	33.32	33.43	+0.42%	24,004,199
2026-07-24	32.85	33.30	32.84	33.29	+1.49%	20,136,109
2026-07-23	32.79	32.97	32.71	32.80	-0.30%	19,621,061
2026-07-22	32.99	33.12	32.87	32.90	+0.24%	16,920,600
2026-07-21	32.75	32.83	32.59	32.82	+0.21%	17,734,420
2026-07-20	32.94	32.95	32.71	32.75	-0.49%	19,501,779
2026-07-17	33.19	33.50	32.82	32.91	-0.39%	22,221,539
2026-07-16	32.60	33.04	32.59	33.04	+2.16%	24,656,840
2026-07-15	32.25	32.50	32.21	32.34	+0.43%	16,317,550
2026-07-14	32.55	32.56	32.18	32.20	-1.11%	23,685,000
2026-07-13	32.58	32.72	32.47	32.56	+0.49%	18,864,070
2026-07-10	32.31	32.44	32.26	32.40	+0.43%	14,202,370
2026-07-09	32.24	32.34	32.12	32.26	-0.25%	17,425,061
2026-07-08	32.52	32.54	32.32	32.34	-0.61%	17,997,150
2026-07-07	32.55	32.72	32.44	32.54	+0.93%	21,176,420
2026-07-06	32.38	32.48	32.06	32.24	-0.46%	24,030,750
2026-07-02	32.07	32.40	32.06	32.39	+1.70%	19,932,070
2026-07-01	31.75	32.04	31.74	31.85	+0.44%	20,100,311
2026-06-30	31.94	31.97	31.69	31.71	-0.69%	20,679,061
2026-06-29	32.24	32.24	31.86	31.93	-0.50%	27,791,051
2026-06-26	31.99	32.31	31.97	32.09	+0.41%	22,398,289
2026-06-25	31.83	32.20	31.81	31.96	+0.76%	16,479,369
2026-06-24	31.73	31.85	31.61	31.72	-0.94%	19,321,160
2026-06-23	31.90	32.07	31.79	32.02	+0.41%	19,897,070
2026-06-22	31.86	32.04	31.83	31.89	+0.09%	22,208,859
2026-06-18	31.97	31.98	31.75	31.86	-0.22%	21,237,250
2026-06-17	32.48	32.50	31.84	31.93	-1.84%	24,015,160
2026-06-16	32.67	32.84	32.50	32.53	-0.31%	20,119,721
2026-06-15	32.76	32.86	32.60	32.63	-0.58%	25,567,311
2026-06-12	32.62	32.91	32.57	32.82	+0.89%	20,503,670
2026-06-11	32.45	32.71	32.39	32.53	+0.84%	21,831,590
2026-06-10	32.40	32.54	32.24	32.26	-0.40%	20,776,260
2026-06-09	32.32	32.41	32.07	32.39	+0.31%	23,600,250
2026-06-08	32.36	32.54	32.27	32.29	-0.03%	21,239,449
2026-06-05	32.60	32.66	32.29	32.30	-0.89%	26,826,000
2026-06-04	32.61	32.79	32.49	32.59	+0.68%	18,235,100
2026-06-03	32.25	32.51	32.19	32.37	+0.00%	16,608,200
2026-06-02	32.14	32.42	32.07	32.37	+0.59%	19,827,000
2026-06-01	32.27	32.34	32.15	32.18	-0.98%	27,497,800
2026-05-29	32.62	32.68	32.43	32.50	-0.40%	17,205,900
2026-05-28	32.62	32.73	32.50	32.63	+0.25%	16,915,400
2026-05-27	32.66	32.73	32.53	32.55	-0.37%	17,388,700
2026-05-26	32.86	32.91	32.63	32.67	-0.49%	28,043,700
2026-05-22	32.42	32.89	32.38	32.83	+1.80%	19,172,000
2026-05-21	32.04	32.26	31.86	32.25	+0.40%	19,360,600
2026-05-20	32.06	32.16	31.94	32.12	+0.06%	18,299,100
2026-05-19	31.94	32.19	31.84	32.10	+0.19%	18,074,200
2026-05-18	31.78	32.07	31.66	32.04	+1.01%	20,267,400
2026-05-15	31.85	31.90	31.63	31.72	-0.25%	16,015,700
2026-05-14	31.78	31.95	31.69	31.80	+0.16%	20,145,900
2026-05-13	31.76	31.78	31.57	31.75	-0.03%	16,077,400
2026-05-12	31.80	31.84	31.52	31.76	+0.03%	22,999,900
2026-05-11	31.82	31.97	31.63	31.75	+0.41%	24,800,700
2026-05-08	31.69	31.79	31.53	31.62	+0.25%	20,946,800
2026-05-07	31.51	31.70	31.27	31.54	-0.38%	24,151,200
2026-05-06	31.64	31.75	31.56	31.66	-0.09%	20,183,600
2026-05-05	31.50	31.77	31.35	31.69	+0.54%	16,891,100
2026-05-04	31.75	31.78	31.46	31.52	-1.07%	22,058,900
2026-05-01	32.08	32.13	31.82	31.86	-0.65%	21,039,900
2026-04-30	31.48	32.10	31.40	32.07	+1.97%	21,723,300
2026-04-29	31.36	31.45	31.30	31.45	+0.45%	17,417,400
2026-04-28	31.34	31.47	31.24	31.31	+0.58%	15,859,900
2026-04-27	31.30	31.52	31.10	31.13	-0.22%	19,472,300
2026-04-24	31.50	31.55	31.14	31.20	-0.70%	19,340,700
2026-04-23	31.16	31.44	31.14	31.42	+1.32%	16,814,200
2026-04-22	31.07	31.21	30.94	31.01	+0.10%	15,167,200
2026-04-21	31.19	31.24	30.94	30.98	-0.16%	17,909,800
2026-04-20	31.07	31.17	30.96	31.03	-0.06%	17,253,100
2026-04-17	30.79	31.10	30.72	31.05	+0.78%	20,134,700
2026-04-16	30.64	30.86	30.61	30.81	+0.52%	17,406,500
2026-04-15	30.70	30.74	30.51	30.65	-0.20%	19,024,500
2026-04-14	30.66	30.74	30.51	30.71	-0.10%	18,705,300
2026-04-13	30.59	30.75	30.42	30.74	+0.59%	19,407,400
2026-04-10	30.97	30.97	30.50	30.56	-1.23%	19,661,600
2026-04-09	30.79	30.97	30.72	30.94	+0.26%	31,723,800
2026-04-08	30.56	30.86	30.51	30.86	+0.98%	30,778,800
2026-04-07	30.68	30.71	30.46	30.56	-0.26%	18,789,600
2026-04-06	30.51	30.64	30.42	30.64	+0.26%	21,978,700
2026-04-02	30.46	30.64	30.38	30.56	+0.16%	20,626,200
2026-04-01	30.56	30.71	30.37	30.51	-0.55%	31,995,000
2026-03-31	30.70	30.81	30.44	30.68	+0.66%	30,453,500
2026-03-30	30.68	30.74	30.39	30.48	+0.13%	30,521,900
2026-03-27	30.59	30.68	30.37	30.44	-0.59%	23,433,800
2026-03-26	30.44	30.81	30.44	30.62	+0.26%	20,280,100
2026-03-25	30.49	30.64	30.38	30.54	-0.33%	27,249,800
2026-03-24	30.40	30.80	30.37	30.64	+0.33%	30,013,400
2026-03-23	30.68	30.83	30.50	30.54	+0.49%	33,437,900
2026-03-20	30.62	30.73	30.23	30.39	-0.65%	27,516,700
2026-03-19	30.52	30.74	30.47	30.59	+0.03%	29,056,900
2026-03-18	30.89	30.93	30.55	30.58	-1.20%	26,352,600
2026-03-17	31.01	31.17	30.93	30.95	+0.26%	24,456,000
2026-03-16	30.92	31.00	30.82	30.87	+0.23%	30,596,500
2026-03-13	30.91	31.06	30.75	30.80	-0.06%	30,481,900
2026-03-12	30.86	31.10	30.74	30.82	-0.58%	22,684,200
2026-03-11	30.85	31.03	30.81	31.00	+0.32%	19,947,100
2026-03-10	30.95	31.17	30.82	30.90	-0.39%	26,716,000
2026-03-09	31.00	31.08	30.61	31.02	-0.35%	27,754,600
2026-03-06	31.11	31.15	30.78	31.13	-0.42%	30,706,100
2026-03-05	31.46	31.53	31.06	31.26	-0.89%	21,798,300
2026-03-04	31.59	31.63	31.27	31.54	-0.16%	36,141,400
2026-03-03	31.64	31.72	31.28	31.59	-0.85%	29,375,000
2026-03-02	31.92	31.95	31.61	31.86	+0.28%	24,565,200
2026-02-27	31.51	31.79	31.40	31.77	+0.83%	17,423,600
2026-02-26	31.50	31.64	31.42	31.51	+0.00%	20,177,100
2026-02-25	31.66	31.66	31.28	31.51	-0.41%	21,818,500
2026-02-24	31.55	31.70	31.50	31.64	+0.35%	16,288,400
2026-02-23	31.55	31.80	31.42	31.53	-0.25%	21,142,700
2026-02-20	31.55	31.66	31.36	31.61	+0.13%	19,596,700
2026-02-19	31.60	31.75	31.46	31.57	+0.03%	17,596,100
2026-02-18	31.51	31.58	31.41	31.56	+0.45%	18,596,800
2026-02-17	31.70	31.88	31.21	31.42	-0.60%	32,704,700
2026-02-13	31.30	31.71	31.29	31.61	+0.86%	29,146,500
2026-02-12	31.62	31.77	31.30	31.34	-0.95%	23,196,300
2026-02-11	31.40	31.74	31.36	31.64	+1.09%	23,176,800
2026-02-10	31.35	31.40	31.21	31.30	-0.16%	20,978,000
2026-02-09	31.42	31.49	31.17	31.35	-0.38%	25,465,200
2026-02-06	31.09	31.49	31.06	31.47	+1.61%	27,103,700
2026-02-05	30.98	31.07	30.75	30.97	-0.13%	31,348,400
2026-02-04	30.60	31.08	30.57	31.01	+1.67%	34,231,600
2026-02-03	29.98	30.55	29.96	30.50	+1.67%	28,640,100
2026-02-02	29.65	30.08	29.57	30.00	+0.60%	23,678,900
2026-01-30	29.40	29.82	29.38	29.82	+1.53%	22,771,200
2026-01-29	29.46	29.79	29.37	29.37	+0.24%	27,141,900
2026-01-28	29.37	29.49	29.17	29.30	-0.24%	19,578,400
2026-01-27	29.18	29.39	29.13	29.37	+0.65%	14,886,200
2026-01-26	29.23	29.29	29.07	29.18	+0.14%	19,124,800
2026-01-23	29.24	29.30	29.04	29.14	-0.10%	19,242,800
2026-01-22	29.16	29.26	29.12	29.17	+0.07%	16,446,000
2026-01-21	28.82	29.19	28.81	29.15	+1.57%	20,011,400
2026-01-20	28.70	28.82	28.57	28.70	-0.69%	24,135,600
2026-01-16	28.99	29.02	28.86	28.90	-0.45%	19,792,300
2026-01-15	29.00	29.09	28.83	29.03	-0.03%	18,253,100
2026-01-14	28.62	29.11	28.61	29.04	+1.47%	21,696,900
2026-01-13	28.59	28.69	28.49	28.62	+0.42%	18,445,500
2026-01-12	28.57	28.57	28.37	28.50	-0.18%	24,490,500
2026-01-09	28.50	28.64	28.46	28.55	+0.46%	17,651,900
2026-01-08	27.94	28.49	27.91	28.42	+1.86%	22,373,700
2026-01-07	28.18	28.25	27.86	27.90	-0.68%	18,870,000
2026-01-06	27.94	28.13	27.93	28.09	+0.64%	18,746,400
2026-01-05	27.94	28.02	27.74	27.91	+0.65%	27,203,800
2026-01-02	27.50	27.81	27.28	27.73	+1.09%	22,356,200
2025-12-31	27.61	27.61	27.43	27.43	-0.72%	14,202,400
2025-12-30	27.63	27.66	27.56	27.63	+0.04%	15,209,800
2025-12-29	27.64	27.69	27.57	27.62	-0.07%	15,289,800
2025-12-26	27.64	27.70	27.51	27.64	-0.07%	15,949,400
2025-12-24	27.56	27.67	27.54	27.66	+0.44%	9,031,900
2025-12-23	27.62	27.64	27.51	27.54	-0.29%	16,626,400
2025-12-22	27.53	27.67	27.50	27.62	+0.58%	20,436,800
2025-12-19	27.48	27.57	27.43	27.46	-0.07%	20,518,200
2025-12-18	27.62	27.71	27.45	27.48	-0.43%	19,642,900
2025-12-17	27.52	27.63	27.47	27.60	+0.47%	17,679,900
2025-12-16	27.73	27.75	27.39	27.47	-1.04%	20,603,500
2025-12-15	27.75	27.83	27.64	27.76	+0.29%	25,870,900
2025-12-12	27.76	27.81	27.61	27.68	+0.00%	20,252,900
2025-12-11	27.58	27.77	27.58	27.68	+0.40%	18,955,300
2025-12-10	27.25	27.64	27.21	27.57	+0.40%	16,499,500
2025-12-09	27.57	27.70	27.45	27.46	-0.44%	19,476,000
2025-12-08	27.70	27.71	27.55	27.58	-0.47%	20,370,900
2025-12-05	27.75	27.90	27.70	27.71	-0.14%	14,265,800
2025-12-04	27.82	27.88	27.68	27.75	-0.18%	15,934,900
2025-12-03	27.51	27.84	27.51	27.80	+1.46%	16,300,500
2025-12-02	27.53	27.54	27.27	27.40	-0.47%	17,595,800
2025-12-01	27.56	27.73	27.49	27.53	-0.22%	20,224,200
2025-11-28	27.46	27.64	27.45	27.59	+0.51%	8,406,000
2025-11-26	27.29	27.57	27.29	27.45	+0.48%	14,495,900
2025-11-25	27.02	27.34	27.02	27.32	+1.37%	17,863,700
2025-11-24	27.13	27.17	26.94	26.95	-0.55%	22,398,300
2025-11-21	26.70	27.30	26.70	27.10	+1.80%	21,087,200
2025-11-20	27.01	27.12	26.60	26.62	-1.15%	21,664,100
2025-11-19	27.03	27.07	26.81	26.93	-0.85%	17,996,500
2025-11-18	26.94	27.25	26.89	27.16	+0.59%	17,175,100
2025-11-17	27.23	27.33	26.94	27.00	-0.88%	17,416,700
2025-11-14	27.22	27.35	27.00	27.24	+0.07%	19,840,800
2025-11-13	27.24	27.49	27.19	27.22	+0.11%	21,714,900
2025-11-12	27.17	27.29	27.16	27.19	+0.04%	15,034,300
2025-11-11	26.82	27.23	26.82	27.18	+1.53%	16,948,900
2025-11-10	26.76	26.80	26.51	26.77	+0.19%	19,396,900
2025-11-07	26.55	26.74	26.49	26.72	+0.75%	18,818,800
2025-11-06	26.55	26.67	26.46	26.52	-0.19%	15,867,800
2025-11-05	26.43	26.68	26.41	26.57	+0.49%	16,559,900
2025-11-04	26.37	26.47	26.32	26.44	-0.11%	18,189,400
2025-11-03	26.65	26.66	26.32	26.47	-1.05%	20,525,300
2025-10-31	26.59	26.79	26.49	26.75	+0.26%	16,174,400
2025-10-30	26.64	26.87	26.60	26.68	-0.22%	18,030,300
2025-10-29	26.98	27.01	26.65	26.74	-0.96%	22,899,100
2025-10-28	27.13	27.17	27.00	27.00	-0.44%	19,879,800
2025-10-27	27.10	27.14	27.04	27.12	+0.33%	17,308,000
2025-10-24	27.17	27.22	27.03	27.03	+0.00%	14,055,000
2025-10-23	27.11	27.17	26.99	27.03	+0.15%	13,653,800
2025-10-22	27.02	27.18	26.93	26.99	-0.30%	13,644,800
2025-10-21	26.99	27.14	26.94	27.07	+0.30%	14,782,500
2025-10-20	26.82	27.00	26.81	26.99	+0.75%	13,374,300
2025-10-17	26.61	26.79	26.56	26.79	+0.83%	14,043,800
2025-10-16	26.82	26.89	26.47	26.57	-0.78%	18,983,200
2025-10-15	26.91	27.00	26.63	26.78	-0.33%	15,036,900
2025-10-14	26.46	26.92	26.44	26.87	+0.90%	18,735,100
2025-10-13	26.61	26.73	26.56	26.63	+0.34%	20,634,900
2025-10-10	27.05	27.10	26.53	26.54	-1.70%	24,258,300
2025-10-09	27.20	27.29	26.95	27.00	-0.66%	19,054,300
2025-10-08	27.31	27.33	27.14	27.18	-0.37%	15,899,800
2025-10-07	27.35	27.37	27.17	27.28	-0.22%	17,220,200
2025-10-06	27.47	27.49	27.31	27.34	-0.26%	16,315,100
2025-10-03	27.37	27.56	27.36	27.41	+0.26%	15,309,500
2025-10-02	27.46	27.58	27.30	27.34	-0.69%	15,690,700
2025-10-01	27.28	27.55	27.26	27.53	+0.84%	18,618,100
2025-09-30	27.04	27.30	27.01	27.30	+0.74%	18,115,100
2025-09-29	27.27	27.28	27.00	27.10	-0.40%	25,833,100
2025-09-26	27.10	27.26	27.08	27.21	+0.82%	16,482,800
2025-09-25	27.15	27.20	26.96	26.99	-0.63%	20,335,200
2025-09-24	27.18	27.29	27.13	27.16	-0.88%	19,469,300
2025-09-23	27.28	27.56	27.27	27.40	+0.55%	16,862,900
2025-09-22	27.29	27.33	27.20	27.25	-0.29%	17,463,700
2025-09-19	27.51	27.51	27.27	27.33	-0.44%	17,610,900
2025-09-18	27.48	27.53	27.35	27.45	-0.07%	17,238,300
2025-09-17	27.43	27.74	27.35	27.47	+0.18%	21,748,100
2025-09-16	27.37	27.50	27.29	27.42	+0.29%	19,907,700
2025-09-15	27.52	27.52	27.28	27.34	-0.51%	18,547,600
2025-09-12	27.69	27.73	27.48	27.48	-0.87%	14,967,600
2025-09-11	27.51	27.75	27.47	27.72	+0.80%	13,521,500
2025-09-10	27.42	27.54	27.27	27.50	+0.18%	16,572,100
2025-09-09	27.41	27.54	27.41	27.45	+0.04%	18,576,600
2025-09-08	27.61	27.61	27.27	27.44	-0.72%	18,249,700
2025-09-05	27.67	27.83	27.50	27.64	-0.18%	15,327,800
2025-09-04	27.61	27.70	27.51	27.69	+0.33%	13,419,700
2025-09-03	27.75	27.85	27.50	27.60	-0.86%	19,873,300
2025-09-02	27.89	27.95	27.70	27.84	-0.29%	18,420,600
2025-08-29	27.82	27.99	27.81	27.92	+0.36%	13,211,200
2025-08-28	27.91	27.93	27.67	27.82	-0.18%	11,793,900
2025-08-27	27.73	27.93	27.71	27.87	+0.43%	11,516,200
2025-08-26	27.76	27.83	27.67	27.75	-0.07%	16,407,600
2025-08-25	27.93	27.93	27.75	27.77	-0.64%	12,613,200
2025-08-22	27.63	28.03	27.63	27.95	+1.56%	15,118,600
2025-08-21	27.47	27.59	27.40	27.52	+0.04%	9,865,400
2025-08-20	27.48	27.70	27.46	27.51	+0.22%	16,734,900
2025-08-19	27.29	27.62	27.29	27.45	+0.70%	12,997,100
2025-08-18	27.32	27.38	27.23	27.26	-0.26%	12,751,600
2025-08-15	27.37	27.43	27.26	27.33	-0.04%	14,205,700
2025-08-14	27.28	27.37	27.17	27.34	-0.44%	14,665,800
2025-08-13	27.14	27.48	27.08	27.46	+1.33%	16,077,000
2025-08-12	26.87	27.12	26.84	27.10	+1.16%	13,871,100
2025-08-11	26.94	27.09	26.71	26.79	-0.33%	17,459,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+5.84%). Worst month: Dec (-3.62%). Based on 3 years of daily data (2024–2026).

Jan+4.81%
Feb+4.43%
Mar-2.63%
Apr-1.12%
May+1.90%
Jun-0.25%
Jul+1.53%
Aug+5.84%
Sep-1.94%
Oct-1.96%
Nov+4.66%
Dec-3.62%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Schwab U.S. Dividend Equity ETF's (SCHD) latest close?

33.90 on 2026-08-07, from the Closelook data lake's daily price record.

What is SCHD's 52-week high and low?

34.24 high and 26.32 low over the trailing 52 weeks, as of 2026-08-07.

What is Schwab U.S. Dividend Equity ETF's strongest and weakest month historically?

Historically, SCHD's strongest calendar month has been Aug (average +5.84%) and its weakest Dec (average -3.62%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 456 daily bars in the Closelook data lake.