Schwab U.S. TIPS ETF (SCHP) Historical Stock Data
25.73 ↑0.01 (0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCHP is down -0.06% a day on average. There have been 13 days where Schwab U.S. TIPS ETF closed green and 17 days where SCHP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 25.72 | 25.73 | ↑$0.01 (0.04%) | 25.69 | 25.73 | 4.14M |
| 2025-01-13 | 25.72 | 25.72 | ↑$0.00 (0.00%) | 25.68 | 25.74 | 4.26M |
| 2025-01-10 | 25.73 | 25.69 | ↓$0.04 (-0.16%) | 25.68 | 25.76 | 4.44M |
| 2025-01-08 | 25.76 | 25.79 | ↑$0.03 (0.12%) | 25.74 | 25.81 | 4.36M |
| 2025-01-07 | 25.77 | 25.74 | ↓$0.03 (-0.12%) | 25.70 | 25.78 | 4M |
| 2025-01-06 | 25.76 | 25.78 | ↑$0.02 (0.08%) | 25.74 | 25.80 | 3.81M |
| 2025-01-03 | 25.84 | 25.77 | ↓$0.07 (-0.27%) | 25.77 | 25.85 | 4.09M |
| 2025-01-02 | 25.86 | 25.81 | ↓$0.05 (-0.19%) | 25.80 | 25.89 | 3.17M |
| 2024-12-31 | 25.86 | 25.83 | ↓$0.03 (-0.12%) | 25.78 | 25.88 | 17.92M |
| 2024-12-30 | 25.83 | 25.83 | ↑$0.00 (0.00%) | 25.79 | 25.86 | 2.80M |
| 2024-12-27 | 25.78 | 25.74 | ↓$0.04 (-0.16%) | 25.74 | 25.81 | 2.13M |
| 2024-12-26 | 25.74 | 25.80 | ↑$0.06 (0.23%) | 25.74 | 25.83 | 3.35M |
| 2024-12-24 | 25.72 | 25.80 | ↑$0.08 (0.31%) | 25.72 | 25.81 | 1.60M |
| 2024-12-23 | 25.78 | 25.75 | ↓$0.03 (-0.12%) | 25.73 | 25.79 | 2.71M |
| 2024-12-20 | 25.83 | 25.79 | ↓$0.04 (-0.15%) | 25.79 | 25.86 | 2.79M |
| 2024-12-19 | 25.92 | 25.83 | ↓$0.09 (-0.35%) | 25.77 | 25.94 | 4.76M |
| 2024-12-18 | 26.12 | 25.96 | ↓$0.16 (-0.61%) | 25.95 | 26.17 | 3.25M |
| 2024-12-17 | 26.12 | 26.12 | ↑$0.00 (0.00%) | 26.10 | 26.15 | 2.76M |
| 2024-12-16 | 26.18 | 26.14 | ↓$0.04 (-0.15%) | 26.12 | 26.18 | 2.91M |
| 2024-12-13 | 26.22 | 26.16 | ↓$0.06 (-0.23%) | 26.14 | 26.24 | 1.73M |
| 2024-12-12 | 26.28 | 26.23 | ↓$0.05 (-0.19%) | 26.22 | 26.30 | 3.04M |
| 2024-12-11 | 26.36 | 26.33 | ↓$0.03 (-0.11%) | 26.29 | 26.38 | 2.56M |
| 2024-12-10 | 26.31 | 26.36 | ↑$0.05 (0.19%) | 26.31 | 26.37 | 1.92M |
| 2024-12-09 | 26.38 | 26.37 | ↓$0.01 (-0.04%) | 26.35 | 26.39 | 2.33M |
| 2024-12-06 | 26.45 | 26.40 | ↓$0.05 (-0.19%) | 26.39 | 26.47 | 2.23M |
| 2024-12-05 | 26.36 | 26.39 | ↑$0.03 (0.11%) | 26.35 | 26.41 | 2.59M |
| 2024-12-04 | 26.33 | 26.43 | ↑$0.10 (0.38%) | 26.31 | 26.44 | 2.47M |
| 2024-12-03 | 26.38 | 26.34 | ↓$0.04 (-0.15%) | 26.31 | 26.39 | 2.05M |
| 2024-12-02 | 26.32 | 26.34 | ↑$0.02 (0.08%) | 26.29 | 26.39 | 4.22M |
| 2024-11-29 | 26.40 | 26.41 | ↑$0.01 (0.04%) | 26.36 | 26.42 | 854.90K |
Create an account or log in to view more rows.
$SCHP money comes and goes but your story stays with you the rest of your life. Apes for life ??
$SCHP hold and buy… go green go!!!
$SCHP gap it slap it ask it !
$SCHP HOLDING STRONG FOR ALL OF YOU
$SCHP Like if you’re a bull
$SCHP what’s gonna happen now
$SCHP let’s gooooo
$SCHP why is this not moving lol
$SCHP futes rippin
$SCHP call the SEC