SCHD has returned 130.4% between June 1, 2020 and June 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $32.08 | $32.91 | $31.27 | $32.50 | 399,986,600 |
April 2026 | $30.56 | $32.10 | $30.37 | $32.07 | 431,190,000 |
March 2026 | $31.65 | $31.68 | $29.98 | $30.68 | 603,538,900 |
February 2026 | $29.40 | $31.61 | $29.32 | $31.50 | 452,310,100 |
January 2026 | $27.27 | $29.57 | $27.05 | $29.57 | 413,218,600 |
December 2025 | $27.05 | $27.60 | $26.77 | $27.20 | 390,937,700 |
November 2025 | $26.16 | $27.13 | $25.84 | $27.08 | 341,400,500 |
October 2025 | $26.78 | $27.07 | $25.95 | $26.26 | 393,601,900 |
September 2025 | $27.12 | $27.17 | $26.45 | $26.80 | 378,543,600 |
August 2025 | $25.75 | $27.25 | $25.48 | $27.15 | 306,657,900 |
July 2025 | $25.76 | $26.83 | $25.71 | $25.76 | 345,492,200 |
June 2025 | $25.25 | $26.09 | $24.97 | $25.76 | 322,747,600 |
May 2025 | $24.74 | $25.61 | $24.55 | $25.20 | 315,802,000 |
April 2025 | $26.90 | $26.91 | $22.98 | $24.86 | 512,838,900 |
March 2025 | $27.26 | $27.53 | $25.98 | $26.92 | 355,911,300 |
February 2025 | $26.28 | $27.23 | $26.15 | $27.23 | 249,492,100 |
January 2025 | $26.21 | $27.15 | $25.71 | $26.56 | 318,446,600 |
December 2024 | $27.92 | $27.94 | $25.64 | $26.07 | 366,966,800 |
November 2024 | $26.75 | $28.10 | $26.50 | $27.92 | 224,710,700 |
October 2024 | $26.64 | $27.32 | $26.41 | $26.69 | 239,947,400 |
September 2024 | $26.30 | $26.71 | $25.36 | $26.64 | 193,840,800 |
August 2024 | $25.90 | $26.41 | $24.60 | $26.40 | 186,410,100 |
July 2024 | $24.36 | $25.98 | $23.96 | $25.79 | 203,255,400 |
June 2024 | $24.32 | $24.53 | $23.57 | $24.29 | 157,992,600 |
May 2024 | $23.74 | $24.80 | $23.60 | $24.28 | 176,391,900 |