SCHF returned 34.3% last year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $24.15 | $24.17 | $24.04 | $24.04 | 13,031,400 |
December 30 2025 | $24.22 | $24.27 | $24.18 | $24.20 | 6,979,300 |
December 29 2025 | $24.15 | $24.21 | $24.10 | $24.17 | 7,939,700 |
December 26 2025 | $24.19 | $24.21 | $24.13 | $24.21 | 6,573,500 |
December 24 2025 | $24.13 | $24.16 | $24.08 | $24.14 | 3,882,300 |
December 23 2025 | $24.06 | $24.10 | $24.03 | $24.09 | 7,524,100 |
December 22 2025 | $23.87 | $23.94 | $23.85 | $23.92 | 7,377,400 |
December 19 2025 | $23.79 | $23.91 | $23.77 | $23.83 | 7,607,400 |
December 18 2025 | $23.70 | $23.81 | $23.63 | $23.70 | 10,936,000 |
December 17 2025 | $23.67 | $23.70 | $23.50 | $23.51 | 16,831,000 |
December 16 2025 | $23.79 | $23.79 | $23.60 | $23.67 | 26,088,700 |
December 15 2025 | $23.88 | $23.90 | $23.75 | $23.81 | 20,531,200 |
December 12 2025 | $23.85 | $23.85 | $23.56 | $23.66 | 15,093,800 |
December 11 2025 | $23.72 | $23.83 | $23.70 | $23.81 | 16,102,700 |
December 10 2025 | $23.45 | $23.73 | $23.44 | $23.69 | 11,426,800 |
December 09 2025 | $23.48 | $23.54 | $23.42 | $23.43 | 8,677,838 |
December 08 2025 | $23.56 | $23.56 | $23.42 | $23.45 | 9,469,035 |
December 05 2025 | $23.54 | $23.61 | $23.48 | $23.52 | 9,037,955 |
December 04 2025 | $23.53 | $23.55 | $23.43 | $23.48 | 7,950,288 |
December 03 2025 | $23.30 | $23.42 | $23.28 | $23.42 | 10,470,240 |
December 02 2025 | $23.30 | $23.30 | $23.20 | $23.28 | 10,365,420 |
December 01 2025 | $23.24 | $23.31 | $23.19 | $23.20 | 9,274,930 |
November 28 2025 | $23.24 | $23.33 | $23.20 | $23.33 | 4,071,520 |
November 26 2025 | $23.11 | $23.27 | $23.05 | $23.24 | 7,800,929 |
November 25 2025 | $22.81 | $22.97 | $22.72 | $22.97 | 9,201,361 |
