Skip to main content
logo
Schwab Municipal Bond ETF (SCMB)
NYSEARCA: SCMB · Real-Time Price · USD
25.33
-0.02 (-0.06%)
At close: Aug 6, 2026, 4:00 PM EDT
25.35
+0.02 (0.08%)
After-hours: Aug 6, 2026, 5:45 PM EDT

SCMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202625.3725.3925.3425.35--1,155,714
Aug 5, 202625.3425.3725.3325.3525.350.06%1,288,278
Aug 4, 202625.2925.3325.2925.3325.330.32%1,366,448
Aug 3, 202625.2625.4525.2425.2525.250.01%1,500,327
Jul 31, 202625.3325.3325.2625.3325.25-1,055,153
Jul 30, 202625.3725.3825.3025.3325.25-0.24%802,369
Jul 29, 202625.4025.4625.3825.3925.31-0.06%793,503
Jul 28, 202625.3925.4125.3725.4125.320.26%1,080,690
Jul 27, 202625.3725.3825.3425.3425.260.28%960,504
Jul 24, 202625.2425.3325.2225.2725.190.18%1,477,727
Jul 23, 202625.3225.3425.1925.2325.14-0.73%4,777,727
Jul 22, 202625.4625.5025.4025.4125.33-0.31%1,453,285
Jul 21, 202625.5425.5525.4925.4925.41-0.23%1,032,453
Jul 20, 202625.5925.6025.5525.5525.47-0.12%1,348,897
Jul 17, 202625.6125.6225.5725.5825.50-0.08%1,294,619
Jul 16, 202625.6425.6525.5825.6025.52-0.16%1,051,411
Jul 15, 202625.6625.6725.6325.6425.56-0.06%678,285
Jul 14, 202625.6925.7225.6525.6625.57-0.06%917,087
Jul 13, 202625.6925.7225.6625.6725.59-0.04%730,494
Jul 10, 202625.7025.7325.6825.6825.600.04%685,289
Jul 9, 202625.7025.7225.6725.6725.59-0.04%852,633
Jul 8, 202625.7025.7125.6625.6825.60-0.23%873,458
Jul 7, 202625.7625.7825.7325.7425.66-0.27%972,972
Jul 6, 202625.8026.0725.7825.8125.730.08%1,032,086
Jul 2, 202625.7925.8125.7725.7925.710.12%1,125,489
Jul 1, 202625.7425.7625.7125.7625.680.06%853,253
Jun 30, 202625.8425.9025.8225.8225.66-1,061,006
Jun 29, 202625.8125.8425.8025.8225.660.12%1,062,933
Jun 26, 202625.7925.8225.7725.7925.63-1,250,605
Jun 25, 202625.8125.8225.7825.7925.63-626,825
Jun 24, 202625.7725.8125.7725.7925.630.19%569,779
Jun 23, 202625.7825.7925.7425.7425.58-0.16%741,551
Jun 22, 202625.7925.8025.7525.7825.620.08%757,443
Jun 18, 202625.7525.9225.7225.7625.600.29%882,425
Jun 17, 202625.7525.7925.6825.6925.53-0.10%1,151,890
Jun 16, 202625.7325.7725.7125.7125.550.08%821,173
Jun 15, 202625.7125.7425.6825.6925.530.12%1,331,558
Jun 12, 202625.6925.6925.6225.6625.50-736,676
Jun 11, 202625.6425.7025.6225.6625.500.08%1,049,103
Jun 10, 202625.7225.7425.6225.6425.48-0.16%868,207
Jun 9, 202625.6725.7025.6525.6825.520.12%765,760
Jun 8, 202625.6825.7025.6325.6525.49-0.04%1,210,752
Jun 5, 202625.6625.6825.6225.6625.50-0.08%807,325
Jun 4, 202625.6425.7025.6425.6825.520.08%831,377
Jun 3, 202625.6825.6925.6325.6625.50-0.12%1,860,509
Jun 2, 202625.6925.7025.6625.6925.530.27%1,131,765
Jun 1, 202625.5825.6425.5325.6225.460.05%1,634,795
May 29, 202625.6825.7025.6525.6825.450.16%1,781,185
May 28, 202625.5825.6725.5825.6425.410.16%1,133,246
May 27, 202625.5925.6325.5525.6025.370.08%1,117,788