Skip to main content
SCHD logo

Schwab US Dividend Equity ETF

SCHDNYSEARCACharles SchwabEquity

$35.27Today:- (-)1Y +30.97%

As of Oct 23, 2026 close

Assets (AUM)
$109.56B
Expense ratio
0.06%
Dividend yield
2.98%
Holdings
102
52-week range
$26.32$35.31
Volume (live)
-
Avg. volume (3M)
22.67M

SCHD ETF Historical Prices: Schwab US Dividend Equity ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

SCHD Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

SCHD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SCHD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202635.1935.3635.0435.2735.2722.50M
Oct 22, 202634.8435.4534.7935.4035.4028.60M
Oct 21, 202634.6034.6934.5434.6634.6619.24M
Oct 20, 202634.4134.7034.4034.6934.6920.77M
Oct 19, 202634.1934.3934.1534.2434.2420.25M
Oct 16, 202634.3134.4734.2534.3534.3525.01M
Oct 15, 202634.0634.2934.0634.1034.1028.84M
Oct 14, 202633.4233.7233.4033.7133.7125.48M
Oct 13, 202633.5233.5333.1833.3733.3722.17M
Oct 12, 202633.1633.2733.1033.2633.2616.81M
Oct 9, 202633.0433.1132.9633.0433.0417.73M
Oct 8, 202632.6733.1632.6633.1533.1523.49M
Oct 7, 202632.8432.8832.6332.6532.6521.43M
Oct 6, 202632.7632.9232.7132.8532.8519.80M
Oct 5, 202632.6532.7432.3632.7232.7224.24M
Oct 2, 202632.7732.8332.6632.7232.7220.62M
Oct 1, 202632.7232.8232.5832.6632.6623.87M
Sep 30, 202632.9732.9732.5332.5332.5320.85M
Sep 29, 202632.8732.9532.7332.8532.8525.57M
Sep 28, 202633.1133.1932.9633.0133.0127.51M
Sep 25, 202633.0433.2733.0133.2133.2123.68M
Sep 24, 202633.3733.4233.0833.1033.1021.28M
Sep 23, 202633.4833.5033.2633.2833.2823.17M
Sep 22, 202633.8133.8533.6733.7433.4724.32M
Sep 21, 202633.7333.8233.5533.7233.4525.22M
Sep 18, 202633.7333.7933.5833.6833.4122.39M
Sep 17, 202633.9734.0333.8133.8933.6221.05M
Sep 16, 202634.2934.3033.7133.8433.5723.98M
Sep 15, 202634.2934.4634.2334.3334.0617.23M
Sep 14, 202634.3534.5134.2834.3434.0722.90M
Sep 11, 202634.2034.2434.0234.1233.8518.49M
Sep 10, 202634.1534.1633.9433.9933.7221.59M
Sep 9, 202634.4534.4534.0634.0933.8225.86M
Sep 8, 202634.6634.7034.3834.4134.1431.89M
Sep 4, 202634.8334.9534.7834.8034.5324.58M
Sep 3, 202635.1135.2034.8935.0834.8021.40M
Sep 2, 202634.8335.1034.8135.0134.7321.23M
Sep 1, 202635.0235.1234.7234.8134.5323.49M
Aug 31, 202634.9234.9634.8134.8934.6120.95M
Aug 28, 202634.8734.9534.7734.9034.6221.07M
Aug 27, 202634.7734.9734.7034.8334.5525.77M
Aug 26, 202635.0235.1834.9835.0534.7721.66M
Aug 25, 202635.1135.1534.9435.1134.8326.61M
Aug 24, 202635.1335.3135.1135.2134.9324.15M
Aug 21, 202634.9435.2134.9135.1134.8319.78M
Aug 20, 202634.9835.1534.8234.8334.5521.36M
Aug 19, 202634.7735.3134.7735.0934.8125.52M
Aug 18, 202634.4834.6234.4034.5134.2423.38M
Aug 17, 202634.3534.4134.2434.2934.0224.55M
Aug 14, 202634.4734.5434.3834.5234.2520.70M
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Schwab US Dividend Equity ETF Historical Prices

What is OHLC data for SCHD?

OHLC stands for Open, High, Low, Close - the four key price points for SCHD during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for SCHD?

The adjusted close price for SCHD is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does SCHD price history go?

SCHD historical price data is available from the ETF's inception on Oct 19, 2011. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for SCHD data?

SCHD historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for SCHD?

Trading volume for SCHD indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.