Schwab Municipal Bond ETF (SCMB)
NYSEARCA: SCMB · Real-Time Price · USD
25.75
-0.06 (-0.25%)
Mar 11, 2026, 11:51 AM EDT - Market open
SCMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 25.81 | 25.81 | 25.76 | 25.77 | - | -0.17% | 167,090 |
| Mar 10, 2026 | 25.83 | 25.86 | 25.81 | 25.81 | 25.81 | -0.27% | 657,961 |
| Mar 9, 2026 | 25.86 | 25.88 | 25.81 | 25.88 | 25.88 | 0.08% | 1,476,037 |
| Mar 6, 2026 | 25.85 | 25.87 | 25.81 | 25.86 | 25.86 | -0.12% | 976,241 |
| Mar 5, 2026 | 25.87 | 25.89 | 25.85 | 25.89 | 25.89 | -0.12% | 1,587,790 |
| Mar 4, 2026 | 25.87 | 25.95 | 25.87 | 25.92 | 25.92 | 0.08% | 869,590 |
| Mar 3, 2026 | 25.92 | 25.95 | 25.87 | 25.90 | 25.90 | -0.61% | 1,181,786 |
| Mar 2, 2026 | 26.11 | 26.11 | 26.01 | 26.06 | 26.06 | -0.50% | 2,181,375 |
| Feb 27, 2026 | 26.17 | 26.20 | 26.17 | 26.19 | 26.11 | 0.15% | 1,723,023 |
| Feb 26, 2026 | 26.14 | 26.16 | 26.13 | 26.15 | 26.07 | 0.11% | 971,749 |
| Feb 25, 2026 | 26.13 | 26.14 | 26.11 | 26.12 | 26.04 | 0.08% | 678,374 |
| Feb 24, 2026 | 26.10 | 26.13 | 26.09 | 26.10 | 26.02 | 0.04% | 981,571 |
| Feb 23, 2026 | 26.09 | 26.11 | 26.06 | 26.09 | 26.01 | 0.12% | 809,410 |
| Feb 20, 2026 | 26.07 | 26.08 | 26.05 | 26.06 | 25.98 | - | 661,909 |
| Feb 19, 2026 | 26.07 | 26.08 | 26.04 | 26.06 | 25.98 | - | 873,319 |
| Feb 18, 2026 | 26.05 | 26.06 | 26.03 | 26.06 | 25.98 | - | 540,610 |
| Feb 17, 2026 | 26.04 | 26.07 | 26.04 | 26.06 | 25.98 | 0.08% | 836,362 |
| Feb 13, 2026 | 26.03 | 26.07 | 26.03 | 26.04 | 25.96 | 0.12% | 764,261 |
| Feb 12, 2026 | 25.98 | 26.02 | 25.98 | 26.01 | 25.93 | 0.19% | 1,021,473 |
| Feb 11, 2026 | 25.97 | 25.97 | 25.94 | 25.96 | 25.88 | -0.12% | 959,046 |
| Feb 10, 2026 | 26.02 | 26.02 | 25.98 | 25.99 | 25.91 | 0.04% | 869,688 |
| Feb 9, 2026 | 25.96 | 25.98 | 25.94 | 25.98 | 25.90 | 0.12% | 941,811 |
| Feb 6, 2026 | 25.95 | 25.96 | 25.92 | 25.95 | 25.87 | 0.04% | 736,915 |
| Feb 5, 2026 | 25.93 | 25.96 | 25.92 | 25.94 | 25.86 | 0.19% | 1,188,706 |
| Feb 4, 2026 | 25.88 | 25.91 | 25.87 | 25.89 | 25.81 | 0.08% | 1,313,238 |
| Feb 3, 2026 | 25.88 | 25.88 | 25.86 | 25.87 | 25.79 | -0.04% | 710,214 |
| Feb 2, 2026 | 25.86 | 25.88 | 25.85 | 25.88 | 25.80 | -0.12% | 722,108 |
| Jan 30, 2026 | 25.90 | 25.95 | 25.88 | 25.91 | 25.76 | 0.12% | 806,660 |
| Jan 29, 2026 | 25.89 | 25.91 | 25.88 | 25.88 | 25.73 | - | 831,969 |
| Jan 28, 2026 | 25.90 | 25.91 | 25.88 | 25.88 | 25.73 | - | 949,896 |
| Jan 27, 2026 | 25.90 | 25.91 | 25.88 | 25.88 | 25.73 | -0.04% | 1,021,229 |
| Jan 26, 2026 | 25.91 | 25.91 | 25.88 | 25.89 | 25.74 | 0.08% | 587,996 |
| Jan 23, 2026 | 25.85 | 25.89 | 25.85 | 25.87 | 25.72 | - | 1,202,126 |
| Jan 22, 2026 | 25.87 | 25.89 | 25.85 | 25.87 | 25.72 | -0.12% | 1,388,497 |
| Jan 21, 2026 | 25.89 | 25.90 | 25.84 | 25.90 | 25.75 | - | 1,163,814 |
| Jan 20, 2026 | 25.95 | 25.95 | 25.86 | 25.90 | 25.75 | -0.38% | 1,926,111 |
| Jan 16, 2026 | 25.96 | 26.00 | 25.93 | 26.00 | 25.85 | 0.19% | 2,127,475 |
| Jan 15, 2026 | 25.94 | 25.98 | 25.92 | 25.95 | 25.80 | - | 4,244,991 |
| Jan 14, 2026 | 25.93 | 25.95 | 25.90 | 25.95 | 25.80 | 0.15% | 1,062,249 |
| Jan 13, 2026 | 25.91 | 25.91 | 25.87 | 25.91 | 25.76 | 0.12% | 18,271,395 |
| Jan 12, 2026 | 25.91 | 25.91 | 25.87 | 25.88 | 25.73 | -0.12% | 712,541 |
| Jan 9, 2026 | 25.89 | 25.91 | 25.87 | 25.91 | 25.76 | 0.12% | 798,451 |
| Jan 8, 2026 | 25.86 | 25.89 | 25.84 | 25.88 | 25.73 | - | 933,865 |
| Jan 7, 2026 | 25.86 | 25.88 | 25.85 | 25.88 | 25.73 | 0.19% | 715,873 |
| Jan 6, 2026 | 25.77 | 25.83 | 25.77 | 25.83 | 25.68 | 0.16% | 846,817 |
| Jan 5, 2026 | 25.82 | 25.83 | 25.78 | 25.79 | 25.64 | 0.08% | 1,077,522 |
| Jan 2, 2026 | 25.80 | 25.80 | 25.76 | 25.77 | 25.62 | 0.04% | 1,065,992 |
| Dec 31, 2025 | 25.74 | 25.82 | 25.74 | 25.76 | 25.61 | - | 2,464,112 |
| Dec 30, 2025 | 25.74 | 25.76 | 25.72 | 25.76 | 25.61 | 0.04% | 1,117,144 |
| Dec 29, 2025 | 25.74 | 25.77 | 25.72 | 25.75 | 25.60 | 0.12% | 3,213,283 |