SCHD has returned 14.8% between September 30, 2025 and March 31, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 30 2026 | $30.68 | $30.74 | $30.39 | $30.48 | 30,404,413 |
March 27 2026 | $30.59 | $30.68 | $30.37 | $30.44 | 23,383,200 |
March 26 2026 | $30.44 | $30.81 | $30.44 | $30.62 | 20,280,100 |
March 25 2026 | $30.49 | $30.64 | $30.38 | $30.54 | 27,249,800 |
March 24 2026 | $30.40 | $30.80 | $30.37 | $30.64 | 30,013,400 |
March 23 2026 | $30.68 | $30.83 | $30.50 | $30.54 | 33,437,900 |
March 20 2026 | $30.36 | $30.47 | $29.98 | $30.14 | 27,516,700 |
March 19 2026 | $30.26 | $30.48 | $30.21 | $30.33 | 29,056,900 |
March 18 2026 | $30.63 | $30.67 | $30.29 | $30.32 | 26,352,600 |
March 17 2026 | $30.75 | $30.91 | $30.67 | $30.69 | 24,456,000 |
March 16 2026 | $30.66 | $30.74 | $30.56 | $30.61 | 30,596,500 |
March 13 2026 | $30.65 | $30.80 | $30.49 | $30.54 | 30,481,900 |
March 12 2026 | $30.60 | $30.84 | $30.48 | $30.56 | 22,684,200 |
March 11 2026 | $30.59 | $30.77 | $30.55 | $30.74 | 19,947,100 |
March 10 2026 | $30.69 | $30.91 | $30.56 | $30.64 | 26,716,000 |
March 09 2026 | $30.74 | $30.82 | $30.35 | $30.76 | 27,754,600 |
March 06 2026 | $30.85 | $30.89 | $30.52 | $30.87 | 30,706,100 |
March 05 2026 | $31.20 | $31.27 | $30.80 | $31.00 | 21,798,300 |
March 04 2026 | $31.33 | $31.36 | $31.01 | $31.28 | 36,141,400 |
March 03 2026 | $31.37 | $31.45 | $31.02 | $31.33 | 29,375,000 |
March 02 2026 | $31.65 | $31.68 | $31.34 | $31.59 | 24,565,200 |
February 27 2026 | $31.25 | $31.52 | $31.14 | $31.50 | 17,423,600 |
February 26 2026 | $31.24 | $31.37 | $31.16 | $31.25 | 20,177,100 |
February 25 2026 | $31.39 | $31.39 | $31.02 | $31.25 | 21,818,500 |
February 24 2026 | $31.29 | $31.43 | $31.24 | $31.37 | 16,288,400 |
