SCHD returned 3.8% last year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $27.16 | $27.16 | $26.99 | $26.99 | 14,202,430 |
December 30 2025 | $27.18 | $27.21 | $27.11 | $27.18 | 15,209,770 |
December 29 2025 | $27.19 | $27.24 | $27.12 | $27.17 | 15,289,760 |
December 26 2025 | $27.19 | $27.25 | $27.06 | $27.19 | 15,949,450 |
December 24 2025 | $27.11 | $27.22 | $27.09 | $27.21 | 9,031,881 |
December 23 2025 | $27.17 | $27.19 | $27.06 | $27.09 | 16,626,439 |
December 22 2025 | $27.08 | $27.22 | $27.05 | $27.17 | 20,436,789 |
December 19 2025 | $27.03 | $27.12 | $26.99 | $27.02 | 20,518,160 |
December 18 2025 | $27.17 | $27.26 | $27.00 | $27.03 | 19,642,930 |
December 17 2025 | $27.07 | $27.18 | $27.03 | $27.15 | 17,679,900 |
December 16 2025 | $27.28 | $27.30 | $26.95 | $27.02 | 20,603,500 |
December 15 2025 | $27.30 | $27.38 | $27.19 | $27.31 | 25,870,939 |
December 12 2025 | $27.31 | $27.36 | $27.16 | $27.23 | 20,252,930 |
December 11 2025 | $27.13 | $27.32 | $27.13 | $27.23 | 18,955,301 |
December 10 2025 | $26.81 | $27.19 | $26.76 | $27.12 | 16,499,539 |
December 09 2025 | $26.85 | $26.97 | $26.73 | $26.74 | 19,475,971 |
December 08 2025 | $26.98 | $26.98 | $26.83 | $26.86 | 20,370,891 |
December 05 2025 | $27.02 | $27.17 | $26.98 | $26.98 | 14,265,810 |
December 04 2025 | $27.09 | $27.15 | $26.96 | $27.02 | 15,934,890 |
December 03 2025 | $26.79 | $27.11 | $26.79 | $27.07 | 16,300,520 |
December 02 2025 | $26.81 | $26.82 | $26.55 | $26.68 | 17,595,850 |
December 01 2025 | $26.84 | $27.00 | $26.77 | $26.81 | 20,146,000 |
November 28 2025 | $26.74 | $26.92 | $26.73 | $26.87 | 8,403,590 |
November 26 2025 | $26.58 | $26.85 | $26.58 | $26.73 | 14,495,940 |
November 25 2025 | $26.31 | $26.62 | $26.31 | $26.61 | 17,863,730 |