NYSE Arca · SAEF · ETF
Schwab Ariel Opportunities ETF (SAEF) ETF price history
Every NYSE Arca trading session of Schwab Ariel Opportunities ETF from Nov 16, 2021 to Jul 27, 2026: 1,176 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SAEF adjusted close, 2021 to 2026
- $32.05
- All time high, 2026
- $32.37
- 52 week high, $24.11 low
- 1,176
- Daily sessions since 2021
Last updated Jul 27, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
SAEF key facts
- Schwab Ariel Opportunities ETF (SAEF) closed at $24.27 on Jul 27, 2026 on NYSE Arca.
- SAEF's all time high close is $32.05, set on Jun 30, 2026; its all time low close is $17.67 on Sep 30, 2022.
- SAEF's 52 week range is $24.11 to $32.37.
- SAEF returned -9.7% over the year to Jul 27, 2026.
- Since Nov 16, 2021 SAEF returned -1%, -0.3% a year compounded.
- SAEF's deepest drawdown was -28.1% from Nov 16, 2021 to Sep 30, 2022.
- DataCedar holds 1,176 daily sessions of SAEF history from Nov 16, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SAEF price chart, 2021 to 2026
SAEF returns
Price return from the last close on or before the window start to Jul 27, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -23.4% |
| 3 months | -17.7% |
| 6 months | -15.8% |
| Year to date | -12.5% |
| 1 year | -9.7% |
| 3 years | +8.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 16, 2021 | -1.2% |
| Compound annual growth, 4.7 years | -0.3% |
SAEF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $32.05 on Jun 30, 2026
- All time low close
- $17.67 on Sep 30, 2022
- 52 week high
- $32.37 on Jul 1, 2026
- 52 week low
- $24.11 on Jul 15, 2026
- Deepest drawdown
- -28.1% from Nov 16, 2021 to Sep 30, 2022, recovered Jul 12, 2024
- Best single session
- +9.2% on Apr 9, 2025
- Worst single session
- -22.3% on Jul 13, 2026
- Volatility, 1 year annualised
- 31.4%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2023, +18%
- Worst calendar year
- 2022, -18%
SAEF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Nov 16, 2021; 2026 runs to Jul 27, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $27.62 | $32.37 | $24.11 | $24.27 | -11.6% | 549.3K | 141 |
| 2025 | $27.06 | $28.77 | $20.92 | $27.44 | +2.3% | 707.8K | 250 |
| 2024 | $23.14 | $29.35 | $21.84 | $26.82 | +16.1% | 710.2K | 252 |
| 2023 | $19.63 | $23.30 | $18.28 | $23.10 | +17.9% | 714.8K | 250 |
| 2022 | $24.03 | $24.43 | $17.60 | $19.59 | -18.3% | 866.4K | 251 |
| 2021 | $24.55 | $24.72 | $22.45 | $23.98 | n/a | 462.9K | 32 |
SAEF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $24.27 | -24.3% |
| June 2026 | $32.05 | +7.0% |
| May 2026 | $29.94 | +0.7% |
| April 2026 | $29.75 | +8.3% |
| March 2026 | $27.47 | -8.2% |
| February 2026 | $29.91 | +4.3% |
| January 2026 | $28.68 | +4.5% |
| December 2025 | $27.44 | +3.2% |
| November 2025 | $26.60 | -0.6% |
| October 2025 | $26.76 | -4.0% |
| September 2025 | $27.87 | -1.1% |
| August 2025 | $28.19 | +5.4% |
About the SAEF data
Daily bars. 1,176 sessions from Nov 16, 2021 to Jul 27, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Jul 17, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 16, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SAEF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- RYLG Global X Russell 2000 Covered Call & Growth ETF
- RZG Invesco S&P SmallCap 600 Pure Growth ETF
- RZV Invesco S&P SmallCap 600 Pure Value ETF
- SAA ProShares Ultra SmallCap600
- SAGP Strategas Global Policy Opportunities ETF
- SALI Schroders US Autocallable Ladder Income ETF
- SAMM Strategas Macro Momentum ETF
- SAMT Strategas Macro Thematic Opportunities ETF
Common questions
SAEF share price history
