SCHD: Schwab US Dividend Equity ETF

As of Friday, December 5th, 2025

$ 27.71

-0.04 -0.14%

Open: 27.75
High: 27.90
Low: 27.70
Volume: 14,225,856
Previous Close on Thursday, December 4th, 2025

$ 27.75

-0.05 -0.18%

Open: 27.82
High: 27.88
Low: 27.68
Volume: 15,897,016

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 27.75 27.90 27.70 27.71 14,225,574 -0.04 -0.14
2025-12-04 27.82 27.88 27.68 27.75 15,897,016 -0.05 -0.18
2025-12-03 27.51 27.84 27.51 27.80 16,219,609 +0.40 +1.46
2025-12-02 27.53 27.54 27.27 27.40 17,518,292 -0.13 -0.47
2025-12-01 27.56 27.73 27.49 27.53 20,141,159 -0.06 -0.22
2025-11-28 27.46 27.64 27.45 27.59 8,352,081 +0.14 +0.51
2025-11-26 27.29 27.57 27.29 27.45 14,356,822 +0.13 +0.48
2025-11-25 27.02 27.34 27.02 27.32 17,774,038 +0.37 +1.37
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 27.90
On 2025-12-05		 27.27
On 2025-12-02		 0.12 0.43 27.73
On 2025-12-01		 27.27
On 2025-12-02		 -1.68 27.64
10D 27.90
On 2025-12-05		 26.70
On 2025-11-21		 1.09 4.09 27.73
On 2025-12-01		 27.27
On 2025-12-02		 -1.68 27.46
20D 27.90
On 2025-12-05		 26.49
On 2025-11-07		 1.19 4.49 27.49
On 2025-11-13		 26.60
On 2025-11-20		 -3.24 27.23
WTD 27.90
On 2025-12-05		 27.27
On 2025-12-02		 0.12 0.43 27.73
On 2025-12-01		 27.27
On 2025-12-02		 -1.68 27.64
MTD 27.90
On 2025-12-05		 27.27
On 2025-12-02		 0.12 0.43 27.73
On 2025-12-01		 27.27
On 2025-12-02		 -1.68 27.64
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
DIA

SPDR Dow Jones Industrial Average ETF

480.03 +0.96 +0.20 4,416,930
FLO

Flowers Foods Inc.

10.78 +0.10 +0.94 3,548,651
FDL

First Trust Morningstar Dividend Leaders

44.32 -0.06 -0.14 781,826
SCHD

Schwab US Dividend Equity ETF

27.71 -0.04 -0.14 14,225,856