SCHD has returned 27.2% since April 11, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 10 2026 | $30.97 | $30.97 | $30.50 | $30.56 | 19,431,327 |
April 09 2026 | $30.79 | $30.97 | $30.72 | $30.94 | 31,590,878 |
April 08 2026 | $30.56 | $30.86 | $30.51 | $30.86 | 30,048,876 |
April 07 2026 | $30.68 | $30.71 | $30.46 | $30.56 | 17,946,976 |
April 06 2026 | $30.51 | $30.64 | $30.42 | $30.64 | 21,948,735 |
April 02 2026 | $30.46 | $30.64 | $30.38 | $30.56 | 20,626,200 |
April 01 2026 | $30.56 | $30.71 | $30.37 | $30.51 | 31,995,000 |
March 31 2026 | $30.70 | $30.81 | $30.44 | $30.68 | 30,453,500 |
March 30 2026 | $30.68 | $30.74 | $30.39 | $30.48 | 30,521,900 |
March 27 2026 | $30.59 | $30.68 | $30.37 | $30.44 | 23,433,800 |
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 | $30.15 | $30.54 | $30.12 | $30.38 | 30,013,400 |
March 23 2026 | $30.42 | $30.57 | $30.24 | $30.28 | 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 |
