Schwab Municipal Bond ETF (SCMB)
NYSEARCA: SCMB · Real-Time Price · USD
25.06
+0.11 (0.44%)
Aug 1, 2025, 4:00 PM - Market closed
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.04 | 25.06 | 25.00 | 25.06 | 25.06 | 0.44% | 524,600 |
| Jul 31, 2025 | 24.99 | 25.00 | 24.95 | 24.95 | 24.87 | 0.04% | 647,093 |
| Jul 30, 2025 | 24.98 | 25.00 | 24.94 | 24.94 | 24.86 | -0.20% | 488,859 |
| Jul 29, 2025 | 24.96 | 25.01 | 24.95 | 24.99 | 24.91 | 0.20% | 594,131 |
| Jul 28, 2025 | 24.95 | 24.95 | 24.91 | 24.94 | 24.86 | 0.04% | 365,103 |
| Jul 25, 2025 | 24.95 | 24.95 | 24.91 | 24.93 | 24.85 | 0.08% | 694,826 |
| Jul 24, 2025 | 24.89 | 24.92 | 24.87 | 24.91 | 24.83 | 0.04% | 1,060,966 |
| Jul 23, 2025 | 24.95 | 24.95 | 24.86 | 24.90 | 24.82 | 0.04% | 1,130,603 |
| Jul 22, 2025 | 24.91 | 24.91 | 24.87 | 24.89 | 24.81 | 0.12% | 895,193 |
| Jul 21, 2025 | 24.89 | 24.95 | 24.86 | 24.86 | 24.78 | 0.16% | 1,037,118 |
| Jul 18, 2025 | 24.84 | 24.85 | 24.81 | 24.82 | 24.74 | -0.08% | 1,131,721 |
| Jul 17, 2025 | 24.91 | 24.91 | 24.82 | 24.84 | 24.76 | -0.20% | 1,020,363 |
| Jul 16, 2025 | 24.96 | 24.97 | 24.89 | 24.89 | 24.81 | -0.24% | 503,967 |
| Jul 15, 2025 | 25.02 | 25.02 | 24.92 | 24.95 | 24.87 | -0.20% | 519,151 |
| Jul 14, 2025 | 25.03 | 25.06 | 24.98 | 25.00 | 24.92 | -0.20% | 3,783,779 |
| Jul 11, 2025 | 25.05 | 25.08 | 25.01 | 25.05 | 24.97 | -0.24% | 600,022 |
| Jul 10, 2025 | 25.15 | 25.16 | 25.09 | 25.11 | 25.03 | -0.04% | 695,530 |
| Jul 9, 2025 | 25.13 | 25.14 | 25.12 | 25.12 | 25.04 | 0.08% | 769,337 |
| Jul 8, 2025 | 25.15 | 25.15 | 25.08 | 25.10 | 25.02 | -0.08% | 865,183 |
| Jul 7, 2025 | 25.14 | 25.14 | 25.10 | 25.12 | 25.04 | 0.12% | 807,199 |
| Jul 3, 2025 | 25.08 | 25.12 | 25.07 | 25.09 | 25.01 | -0.08% | 1,095,706 |
| Jul 2, 2025 | 25.08 | 25.12 | 25.06 | 25.11 | 25.03 | - | 991,800 |
| Jul 1, 2025 | 25.16 | 25.17 | 25.10 | 25.11 | 25.03 | -0.28% | 1,436,998 |
| Jun 30, 2025 | 25.21 | 25.21 | 25.17 | 25.18 | 25.02 | 0.04% | 1,007,404 |
| Jun 27, 2025 | 25.07 | 25.17 | 25.07 | 25.17 | 25.01 | 0.32% | 1,075,886 |
| Jun 26, 2025 | 25.06 | 25.16 | 25.06 | 25.09 | 24.93 | - | 565,464 |
| Jun 25, 2025 | 25.09 | 25.09 | 25.04 | 25.09 | 24.93 | - | 288,708 |
| Jun 24, 2025 | 25.05 | 25.10 | 25.05 | 25.09 | 24.93 | -0.04% | 477,956 |
| Jun 23, 2025 | 25.05 | 25.10 | 25.05 | 25.10 | 24.94 | 0.16% | 284,567 |
| Jun 20, 2025 | 25.07 | 25.07 | 25.02 | 25.06 | 24.90 | 0.04% | 324,119 |
| Jun 18, 2025 | 25.09 | 25.09 | 25.02 | 25.05 | 24.89 | 0.04% | 560,135 |
| Jun 17, 2025 | 25.08 | 25.08 | 25.04 | 25.04 | 24.88 | - | 544,097 |
| Jun 16, 2025 | 25.04 | 25.08 | 25.02 | 25.04 | 24.88 | 0.08% | 990,257 |
| Jun 13, 2025 | 25.05 | 25.06 | 25.00 | 25.02 | 24.86 | -0.20% | 301,280 |
| Jun 12, 2025 | 25.04 | 25.08 | 25.04 | 25.07 | 24.91 | 0.32% | 255,490 |
| Jun 11, 2025 | 24.98 | 25.02 | 24.96 | 24.99 | 24.83 | 0.24% | 463,480 |
| Jun 10, 2025 | 25.01 | 25.01 | 24.92 | 24.93 | 24.77 | -0.08% | 544,991 |
| Jun 9, 2025 | 24.88 | 24.97 | 24.88 | 24.95 | 24.79 | 0.24% | 623,606 |
| Jun 6, 2025 | 24.93 | 24.93 | 24.88 | 24.89 | 24.74 | -0.28% | 455,971 |
| Jun 5, 2025 | 24.99 | 25.01 | 24.93 | 24.96 | 24.80 | -0.04% | 1,032,270 |
| Jun 4, 2025 | 24.97 | 25.00 | 24.94 | 24.97 | 24.81 | 0.36% | 605,250 |
| Jun 3, 2025 | 24.89 | 24.92 | 24.85 | 24.88 | 24.73 | - | 622,911 |
| Jun 2, 2025 | 24.95 | 24.95 | 24.87 | 24.88 | 24.73 | -0.64% | 1,050,861 |
| May 30, 2025 | 25.07 | 25.07 | 25.01 | 25.04 | 24.80 | -0.08% | 318,760 |
| May 29, 2025 | 25.07 | 25.08 | 25.02 | 25.06 | 24.82 | 0.16% | 385,632 |
| May 28, 2025 | 25.05 | 25.05 | 24.99 | 25.02 | 24.78 | -0.12% | 478,727 |
| May 27, 2025 | 25.05 | 25.08 | 25.01 | 25.05 | 24.81 | 0.24% | 624,030 |
| May 23, 2025 | 25.01 | 25.02 | 24.97 | 24.99 | 24.75 | 0.28% | 591,600 |
| May 22, 2025 | 24.95 | 24.98 | 24.91 | 24.92 | 24.68 | -0.08% | 706,408 |
| May 21, 2025 | 25.03 | 25.05 | 24.94 | 24.94 | 24.70 | -0.56% | 520,741 |