Skip to main content
logo
Schwab Municipal Bond ETF (SCMB)
NYSEARCA: SCMB · Real-Time Price · USD
25.48
+0.06 (0.24%)
At close: Mar 31, 2026, 4:00 PM EDT
25.48
0.00 (0.00%)
After-hours: Mar 31, 2026, 8:00 PM EDT

SCMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202625.4625.5325.4625.4825.480.24%1,238,992
Mar 30, 202625.4025.4325.3825.4225.420.24%733,531
Mar 27, 202625.3425.3625.2925.3625.360.04%1,184,075
Mar 26, 202625.4225.4225.3325.3525.35-0.18%920,079
Mar 25, 202625.4225.4325.3925.4025.400.18%1,172,207
Mar 24, 202625.4825.4925.3425.3525.35-0.67%1,863,059
Mar 23, 202625.5225.5625.4825.5225.520.28%1,083,342
Mar 20, 202625.6225.6325.4425.4525.45-0.82%2,283,223
Mar 19, 202625.6525.6925.6125.6625.66-0.12%1,897,022
Mar 18, 202625.7025.7225.6725.6925.69-0.12%818,521
Mar 17, 202625.7525.7725.7125.7225.720.04%1,133,631
Mar 16, 202625.7425.7825.6925.7125.71-0.04%777,123
Mar 13, 202625.7025.7325.6725.7225.720.35%1,735,250
Mar 12, 202625.7625.7625.6225.6325.63-0.47%1,335,030
Mar 11, 202625.8125.8125.7325.7525.75-0.23%647,652
Mar 10, 202625.8325.8625.8125.8125.81-0.27%657,961
Mar 9, 202625.8625.8825.8125.8825.880.08%1,476,037
Mar 6, 202625.8525.8725.8125.8625.86-0.12%976,241
Mar 5, 202625.8725.8925.8525.8925.89-0.12%1,587,790
Mar 4, 202625.8725.9525.8725.9225.920.08%869,590
Mar 3, 202625.9225.9525.8725.9025.90-0.61%1,181,786
Mar 2, 202626.1126.1126.0126.0626.06-0.50%2,181,375
Feb 27, 202626.1726.2026.1726.1926.110.15%1,723,023
Feb 26, 202626.1426.1626.1326.1526.070.11%971,749
Feb 25, 202626.1326.1426.1126.1226.040.08%678,374
Feb 24, 202626.1026.1326.0926.1026.020.04%981,571
Feb 23, 202626.0926.1126.0626.0926.010.12%809,410
Feb 20, 202626.0726.0826.0526.0625.98-661,909
Feb 19, 202626.0726.0826.0426.0625.98-873,319
Feb 18, 202626.0526.0626.0326.0625.98-540,610
Feb 17, 202626.0426.0726.0426.0625.980.08%836,362
Feb 13, 202626.0326.0726.0326.0425.960.12%764,261
Feb 12, 202625.9826.0225.9826.0125.930.19%1,021,473
Feb 11, 202625.9725.9725.9425.9625.88-0.12%959,046
Feb 10, 202626.0226.0225.9825.9925.910.04%869,688
Feb 9, 202625.9625.9825.9425.9825.900.12%941,811
Feb 6, 202625.9525.9625.9225.9525.870.04%736,915
Feb 5, 202625.9325.9625.9225.9425.860.19%1,188,706
Feb 4, 202625.8825.9125.8725.8925.810.08%1,313,238
Feb 3, 202625.8825.8825.8625.8725.79-0.04%710,214
Feb 2, 202625.8625.8825.8525.8825.80-0.12%722,108
Jan 30, 202625.9025.9525.8825.9125.760.12%806,660
Jan 29, 202625.8925.9125.8825.8825.73-831,969
Jan 28, 202625.9025.9125.8825.8825.73-949,896
Jan 27, 202625.9025.9125.8825.8825.73-0.04%1,021,229
Jan 26, 202625.9125.9125.8825.8925.740.08%587,996
Jan 23, 202625.8525.8925.8525.8725.72-1,202,126
Jan 22, 202625.8725.8925.8525.8725.72-0.12%1,388,497
Jan 21, 202625.8925.9025.8425.9025.75-1,163,814
Jan 20, 202625.9525.9525.8625.9025.75-0.38%1,926,111