SCHD: Schwab US Dividend Equity ETF

As of Friday, August 29th, 2025

$ 27.92

+0.10 +0.36%

Open: 27.82
High: 27.99
Low: 27.81
Volume: 13,180,415
Previous Close on Thursday, August 28th, 2025

$ 27.82

-0.05 -0.18%

Open: 27.91
High: 27.93
Low: 27.67
Volume: 11,764,588

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 27.82 27.99 27.81 27.92 13,174,169 +0.10 +0.36
2025-08-28 27.91 27.93 27.67 27.82 11,764,588 -0.05 -0.18
2025-08-27 27.73 27.93 27.71 27.87 11,421,361 +0.12 +0.43
2025-08-26 27.76 27.83 27.67 27.75 15,724,297 -0.02 -0.07
2025-08-25 27.93 27.93 27.75 27.77 12,559,467 -0.18 -0.64
2025-08-22 27.63 28.03 27.63 27.95 15,039,450 +0.43 +1.56
2025-08-21 27.47 27.59 27.40 27.52 9,816,209 +0.01 +0.04
2025-08-20 27.48 27.70 27.46 27.51 16,661,082 +0.06 +0.22
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 27.99
On 2025-08-29		 27.67
On 2025-08-26		 -0.03 -0.11 27.93
On 2025-08-25		 27.67
On 2025-08-26		 -0.93 27.83
10D 28.03
On 2025-08-22		 27.23
On 2025-08-18		 0.59 2.16 28.03
On 2025-08-22		 27.67
On 2025-08-26		 -1.28 27.68
20D 28.03
On 2025-08-22		 26.39
On 2025-08-04		 1.54 5.84 28.03
On 2025-08-22		 27.67
On 2025-08-26		 -1.28 27.33
WTD 27.99
On 2025-08-29		 27.67
On 2025-08-26		 -0.03 -0.11 27.93
On 2025-08-25		 27.67
On 2025-08-26		 -0.93 27.83
MTD 28.03
On 2025-08-22		 26.21
On 2025-08-01		 1.42 5.36 28.03
On 2025-08-22		 27.67
On 2025-08-26		 -1.28 27.28
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
LNC

Lincoln National Corporation

42.93 +0.16 +0.37 1,411,066
RCMP

NASDAQ Capital Market Composite Index

125.11 -0.55 -0.44
DON

WisdomTree US MidCap Dividend ETF

52.76 0.00 0.00 158,030
FDL

First Trust Morningstar Dividend Leaders

44.56 +0.32 +0.72 634,333
SCHD

Schwab US Dividend Equity ETF

27.92 +0.10 +0.36 13,180,415