Schwab Municipal Bond ETF (SCMB)
NYSEARCA: SCMB · Real-Time Price · USD
25.84
-0.02 (-0.10%)
Oct 30, 2025, 1:28 PM EDT - Market open
SCMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 25.79 | 25.84 | 25.77 | 25.84 | - | -0.10% | 215,455 |
| Oct 29, 2025 | 25.87 | 25.91 | 25.85 | 25.86 | 25.86 | -0.15% | 637,358 |
| Oct 28, 2025 | 25.93 | 25.93 | 25.89 | 25.90 | 25.90 | -0.04% | 506,408 |
| Oct 27, 2025 | 25.91 | 25.94 | 25.90 | 25.91 | 25.91 | -0.04% | 1,010,121 |
| Oct 24, 2025 | 25.96 | 25.96 | 25.89 | 25.92 | 25.92 | 0.08% | 483,183 |
| Oct 23, 2025 | 25.93 | 25.93 | 25.87 | 25.90 | 25.90 | - | 330,997 |
| Oct 22, 2025 | 25.93 | 25.94 | 25.90 | 25.90 | 25.90 | 0.04% | 588,217 |
| Oct 21, 2025 | 25.93 | 25.93 | 25.88 | 25.89 | 25.89 | 0.04% | 583,853 |
| Oct 20, 2025 | 25.88 | 25.90 | 25.86 | 25.88 | 25.88 | 0.08% | 555,447 |
| Oct 17, 2025 | 25.83 | 25.86 | 25.82 | 25.86 | 25.86 | 0.08% | 766,492 |
| Oct 16, 2025 | 25.79 | 25.84 | 25.76 | 25.84 | 25.84 | 0.35% | 703,731 |
| Oct 15, 2025 | 25.76 | 25.77 | 25.74 | 25.75 | 25.75 | 0.08% | 574,658 |
| Oct 14, 2025 | 25.76 | 25.76 | 25.73 | 25.73 | 25.73 | -0.12% | 560,814 |
| Oct 13, 2025 | 25.70 | 25.76 | 25.68 | 25.76 | 25.76 | 0.23% | 366,380 |
| Oct 10, 2025 | 25.71 | 25.71 | 25.67 | 25.70 | 25.70 | 0.16% | 516,813 |
| Oct 9, 2025 | 25.65 | 25.66 | 25.62 | 25.66 | 25.66 | 0.04% | 645,989 |
| Oct 8, 2025 | 25.66 | 25.68 | 25.64 | 25.65 | 25.65 | 0.04% | 556,333 |
| Oct 7, 2025 | 25.63 | 25.66 | 25.62 | 25.64 | 25.64 | 0.12% | 721,430 |
| Oct 6, 2025 | 25.68 | 25.68 | 25.57 | 25.61 | 25.61 | - | 530,701 |
| Oct 3, 2025 | 25.60 | 25.62 | 25.56 | 25.61 | 25.61 | 0.04% | 745,425 |
| Oct 2, 2025 | 25.55 | 25.61 | 25.54 | 25.60 | 25.60 | 0.08% | 1,275,836 |
| Oct 1, 2025 | 25.57 | 25.59 | 25.55 | 25.58 | 25.58 | -0.12% | 559,472 |
| Sep 30, 2025 | 25.61 | 25.63 | 25.59 | 25.61 | 25.53 | -0.04% | 644,480 |
| Sep 29, 2025 | 25.61 | 25.63 | 25.60 | 25.62 | 25.54 | 0.12% | 808,675 |
| Sep 26, 2025 | 25.61 | 25.62 | 25.57 | 25.59 | 25.51 | -0.08% | 753,182 |
| Sep 25, 2025 | 25.63 | 25.63 | 25.57 | 25.61 | 25.53 | -0.12% | 524,770 |
| Sep 24, 2025 | 25.65 | 25.66 | 25.62 | 25.64 | 25.56 | -0.12% | 355,492 |
| Sep 23, 2025 | 25.69 | 25.73 | 25.64 | 25.67 | 25.59 | -0.12% | 1,964,113 |
| Sep 22, 2025 | 25.69 | 25.71 | 25.68 | 25.70 | 25.62 | -0.16% | 373,917 |
| Sep 19, 2025 | 25.72 | 25.74 | 25.68 | 25.74 | 25.66 | 0.08% | 478,435 |
| Sep 18, 2025 | 25.69 | 25.72 | 25.67 | 25.72 | 25.64 | -0.08% | 536,757 |
| Sep 17, 2025 | 25.76 | 25.82 | 25.72 | 25.74 | 25.66 | 0.04% | 312,651 |
| Sep 16, 2025 | 25.72 | 25.75 | 25.68 | 25.73 | 25.65 | 0.16% | 522,928 |
| Sep 15, 2025 | 25.71 | 25.71 | 25.66 | 25.69 | 25.61 | 0.23% | 566,197 |
| Sep 12, 2025 | 25.61 | 25.65 | 25.58 | 25.63 | 25.55 | - | 692,613 |
| Sep 11, 2025 | 25.60 | 25.63 | 25.58 | 25.63 | 25.55 | 0.51% | 482,519 |
| Sep 10, 2025 | 25.45 | 25.54 | 25.43 | 25.50 | 25.42 | 0.31% | 729,242 |
| Sep 9, 2025 | 25.42 | 25.47 | 25.38 | 25.42 | 25.34 | -0.08% | 527,743 |
| Sep 8, 2025 | 25.28 | 25.44 | 25.28 | 25.44 | 25.36 | 0.51% | 834,663 |
| Sep 5, 2025 | 25.25 | 25.32 | 25.25 | 25.31 | 25.24 | 0.56% | 763,162 |
| Sep 4, 2025 | 25.18 | 25.18 | 25.13 | 25.17 | 25.10 | 0.32% | 566,865 |
| Sep 3, 2025 | 25.07 | 25.12 | 25.06 | 25.09 | 25.02 | 0.20% | 536,968 |
| Sep 2, 2025 | 25.07 | 25.08 | 25.02 | 25.04 | 24.97 | -0.48% | 664,242 |
| Aug 29, 2025 | 25.14 | 25.17 | 25.13 | 25.16 | 25.01 | - | 443,884 |
| Aug 28, 2025 | 25.13 | 25.17 | 25.12 | 25.16 | 25.01 | -0.04% | 725,770 |
| Aug 27, 2025 | 25.13 | 25.17 | 25.11 | 25.17 | 25.02 | 0.08% | 716,354 |
| Aug 26, 2025 | 25.11 | 25.15 | 25.10 | 25.15 | 25.00 | 0.12% | 461,715 |
| Aug 25, 2025 | 25.10 | 25.12 | 25.09 | 25.12 | 24.97 | -0.08% | 572,448 |
| Aug 22, 2025 | 25.09 | 25.15 | 25.08 | 25.14 | 24.99 | 0.32% | 778,234 |
| Aug 21, 2025 | 25.08 | 25.08 | 25.04 | 25.06 | 24.91 | -0.20% | 560,389 |