Schwab Municipal Bond ETF (SCMB)
NYSEARCA: SCMB · Real-Time Price · USD
26.05
-0.01 (-0.04%)
Feb 18, 2026, 12:57 PM EST - Market open
SCMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 26.04 | 26.07 | 26.04 | 26.06 | 26.06 | 0.08% | 836,362 |
| Feb 13, 2026 | 26.03 | 26.07 | 26.03 | 26.04 | 26.04 | 0.12% | 764,222 |
| Feb 12, 2026 | 25.98 | 26.02 | 25.98 | 26.01 | 26.01 | 0.19% | 1,021,473 |
| Feb 11, 2026 | 25.97 | 25.97 | 25.94 | 25.96 | 25.96 | -0.12% | 959,046 |
| Feb 10, 2026 | 26.02 | 26.02 | 25.98 | 25.99 | 25.99 | 0.04% | 869,685 |
| Feb 9, 2026 | 25.96 | 25.98 | 25.94 | 25.98 | 25.98 | 0.12% | 941,811 |
| Feb 6, 2026 | 25.95 | 25.96 | 25.92 | 25.95 | 25.95 | 0.04% | 736,915 |
| Feb 5, 2026 | 25.93 | 25.96 | 25.92 | 25.94 | 25.94 | 0.19% | 1,188,506 |
| Feb 4, 2026 | 25.88 | 25.91 | 25.87 | 25.89 | 25.89 | 0.08% | 1,313,238 |
| Feb 3, 2026 | 25.88 | 25.88 | 25.86 | 25.87 | 25.87 | -0.04% | 710,214 |
| Feb 2, 2026 | 25.86 | 25.88 | 25.85 | 25.88 | 25.88 | -0.12% | 722,108 |
| Jan 30, 2026 | 25.90 | 25.95 | 25.88 | 25.91 | 25.84 | 0.12% | 806,660 |
| Jan 29, 2026 | 25.89 | 25.91 | 25.88 | 25.88 | 25.81 | - | 831,969 |
| Jan 28, 2026 | 25.90 | 25.91 | 25.88 | 25.88 | 25.81 | - | 949,896 |
| Jan 27, 2026 | 25.90 | 25.91 | 25.88 | 25.88 | 25.81 | -0.04% | 1,021,229 |
| Jan 26, 2026 | 25.91 | 25.91 | 25.88 | 25.89 | 25.82 | 0.08% | 587,996 |
| Jan 23, 2026 | 25.85 | 25.89 | 25.85 | 25.87 | 25.80 | - | 1,202,126 |
| Jan 22, 2026 | 25.87 | 25.89 | 25.85 | 25.87 | 25.80 | -0.12% | 1,388,497 |
| Jan 21, 2026 | 25.89 | 25.90 | 25.84 | 25.90 | 25.83 | - | 1,163,814 |
| Jan 20, 2026 | 25.95 | 25.95 | 25.86 | 25.90 | 25.83 | -0.38% | 1,926,111 |
| Jan 16, 2026 | 25.96 | 26.00 | 25.93 | 26.00 | 25.93 | 0.19% | 2,127,475 |
| Jan 15, 2026 | 25.94 | 25.98 | 25.92 | 25.95 | 25.88 | - | 4,244,991 |
| Jan 14, 2026 | 25.93 | 25.95 | 25.90 | 25.95 | 25.88 | 0.15% | 1,062,249 |
| Jan 13, 2026 | 25.91 | 25.91 | 25.87 | 25.91 | 25.84 | 0.12% | 18,271,395 |
| Jan 12, 2026 | 25.91 | 25.91 | 25.87 | 25.88 | 25.81 | -0.12% | 712,541 |
| Jan 9, 2026 | 25.89 | 25.91 | 25.87 | 25.91 | 25.84 | 0.12% | 798,451 |
| Jan 8, 2026 | 25.86 | 25.89 | 25.84 | 25.88 | 25.81 | - | 933,865 |
| Jan 7, 2026 | 25.86 | 25.88 | 25.85 | 25.88 | 25.81 | 0.19% | 715,873 |
| Jan 6, 2026 | 25.77 | 25.83 | 25.77 | 25.83 | 25.76 | 0.16% | 846,817 |
| Jan 5, 2026 | 25.82 | 25.83 | 25.78 | 25.79 | 25.72 | 0.08% | 1,077,522 |
| Jan 2, 2026 | 25.80 | 25.80 | 25.76 | 25.77 | 25.70 | 0.04% | 1,065,992 |
| Dec 31, 2025 | 25.74 | 25.82 | 25.74 | 25.76 | 25.69 | - | 2,464,112 |
| Dec 30, 2025 | 25.74 | 25.76 | 25.72 | 25.76 | 25.69 | 0.04% | 1,117,144 |
| Dec 29, 2025 | 25.74 | 25.77 | 25.72 | 25.75 | 25.68 | 0.12% | 3,213,283 |
| Dec 26, 2025 | 25.76 | 25.76 | 25.70 | 25.72 | 25.65 | -0.04% | 962,234 |
| Dec 24, 2025 | 25.71 | 25.75 | 25.70 | 25.73 | 25.66 | 0.08% | 615,506 |
| Dec 23, 2025 | 25.70 | 25.73 | 25.68 | 25.71 | 25.64 | 0.04% | 999,536 |
| Dec 22, 2025 | 25.71 | 25.72 | 25.70 | 25.70 | 25.63 | -0.08% | 1,145,307 |
| Dec 19, 2025 | 25.71 | 25.72 | 25.69 | 25.72 | 25.65 | -0.16% | 1,201,493 |
| Dec 18, 2025 | 25.80 | 25.81 | 25.76 | 25.76 | 25.62 | -0.04% | 976,776 |
| Dec 17, 2025 | 25.76 | 25.77 | 25.74 | 25.77 | 25.63 | 0.04% | 640,020 |
| Dec 16, 2025 | 25.73 | 25.77 | 25.71 | 25.76 | 25.62 | 0.19% | 1,179,580 |
| Dec 15, 2025 | 25.76 | 25.77 | 25.71 | 25.71 | 25.57 | 0.04% | 560,372 |
| Dec 12, 2025 | 25.69 | 25.73 | 25.69 | 25.70 | 25.56 | 0.08% | 873,803 |
| Dec 11, 2025 | 25.77 | 25.79 | 25.67 | 25.68 | 25.54 | -0.23% | 417,562 |
| Dec 10, 2025 | 25.73 | 25.75 | 25.71 | 25.74 | 25.60 | 0.16% | 669,942 |
| Dec 9, 2025 | 25.76 | 25.77 | 25.70 | 25.70 | 25.56 | -0.16% | 1,046,920 |
| Dec 8, 2025 | 25.73 | 25.74 | 25.70 | 25.74 | 25.60 | 0.12% | 780,450 |
| Dec 5, 2025 | 25.70 | 25.73 | 25.70 | 25.71 | 25.57 | 0.04% | 748,952 |
| Dec 4, 2025 | 25.71 | 25.72 | 25.68 | 25.70 | 25.56 | -0.04% | 704,051 |