Schwab Municipal Bond ETF (SCMB)
NYSEARCA: SCMB · Real-Time Price · USD
25.64
-0.05 (-0.21%)
Jun 3, 2026, 1:07 PM EDT - Market open
SCMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 25.68 | 25.69 | 25.65 | 25.68 | - | -0.06% | 221,980 |
| Jun 2, 2026 | 25.69 | 25.70 | 25.66 | 25.69 | 25.69 | 0.27% | 1,131,638 |
| Jun 1, 2026 | 25.58 | 25.64 | 25.53 | 25.62 | 25.62 | -0.23% | 1,634,793 |
| May 29, 2026 | 25.68 | 25.70 | 25.65 | 25.68 | 25.68 | 0.16% | 1,781,172 |
| May 28, 2026 | 25.58 | 25.67 | 25.58 | 25.64 | 25.64 | 0.16% | 1,133,246 |
| May 27, 2026 | 25.59 | 25.63 | 25.55 | 25.60 | 25.60 | 0.08% | 1,117,787 |
| May 26, 2026 | 25.55 | 25.59 | 25.55 | 25.58 | 25.58 | 0.55% | 1,208,268 |
| May 22, 2026 | 25.43 | 25.47 | 25.42 | 25.44 | 25.44 | 0.12% | 685,948 |
| May 21, 2026 | 25.39 | 25.44 | 25.38 | 25.41 | 25.41 | - | 1,269,840 |
| May 20, 2026 | 25.40 | 25.43 | 25.36 | 25.41 | 25.41 | 0.16% | 1,387,410 |
| May 19, 2026 | 25.40 | 25.40 | 25.32 | 25.37 | 25.37 | -0.31% | 2,003,086 |
| May 18, 2026 | 25.44 | 25.46 | 25.43 | 25.45 | 25.45 | - | 845,478 |
| May 15, 2026 | 25.50 | 25.51 | 25.40 | 25.45 | 25.45 | -0.51% | 2,236,707 |
| May 14, 2026 | 25.59 | 25.62 | 25.57 | 25.58 | 25.58 | 0.04% | 1,071,629 |
| May 13, 2026 | 25.60 | 25.63 | 25.57 | 25.57 | 25.57 | -0.23% | 1,051,508 |
| May 12, 2026 | 25.66 | 25.67 | 25.61 | 25.63 | 25.63 | -0.18% | 2,610,833 |
| May 11, 2026 | 25.67 | 25.69 | 25.66 | 25.68 | 25.68 | 0.06% | 1,473,421 |
| May 8, 2026 | 25.70 | 25.71 | 25.65 | 25.66 | 25.66 | 0.08% | 697,377 |
| May 7, 2026 | 25.68 | 25.69 | 25.64 | 25.64 | 25.64 | -0.08% | 1,333,003 |
| May 6, 2026 | 25.67 | 25.68 | 25.65 | 25.66 | 25.66 | 0.31% | 1,464,112 |
| May 5, 2026 | 25.63 | 25.63 | 25.58 | 25.58 | 25.58 | - | 1,078,156 |
| May 4, 2026 | 25.63 | 25.63 | 25.54 | 25.58 | 25.58 | -0.12% | 1,074,115 |
| May 1, 2026 | 25.65 | 25.66 | 25.60 | 25.61 | 25.61 | -0.06% | 1,320,932 |
| Apr 30, 2026 | 25.73 | 25.73 | 25.69 | 25.70 | 25.63 | -0.04% | 878,262 |
| Apr 29, 2026 | 25.74 | 25.74 | 25.68 | 25.71 | 25.64 | -0.16% | 699,816 |
| Apr 28, 2026 | 25.74 | 25.75 | 25.72 | 25.75 | 25.68 | -0.04% | 690,787 |
| Apr 27, 2026 | 25.79 | 25.79 | 25.76 | 25.76 | 25.69 | -0.08% | 670,894 |
| Apr 24, 2026 | 25.79 | 25.79 | 25.76 | 25.78 | 25.71 | 0.04% | 857,030 |
| Apr 23, 2026 | 25.79 | 25.80 | 25.73 | 25.77 | 25.70 | 0.04% | 960,483 |
| Apr 22, 2026 | 25.80 | 25.80 | 25.76 | 25.76 | 25.69 | 0.08% | 968,938 |
| Apr 21, 2026 | 25.77 | 25.78 | 25.73 | 25.74 | 25.67 | -0.12% | 690,414 |
| Apr 20, 2026 | 25.77 | 25.79 | 25.76 | 25.77 | 25.70 | 0.04% | 1,099,728 |
| Apr 17, 2026 | 25.71 | 25.78 | 25.71 | 25.76 | 25.69 | 0.27% | 1,667,109 |
| Apr 16, 2026 | 25.71 | 25.72 | 25.69 | 25.69 | 25.62 | 0.04% | 826,654 |
| Apr 15, 2026 | 25.71 | 25.72 | 25.67 | 25.68 | 25.61 | -0.12% | 602,301 |
| Apr 14, 2026 | 25.70 | 25.72 | 25.67 | 25.71 | 25.64 | 0.08% | 1,340,742 |
| Apr 13, 2026 | 25.64 | 25.70 | 25.64 | 25.69 | 25.62 | 0.20% | 650,645 |
| Apr 10, 2026 | 25.68 | 25.69 | 25.63 | 25.64 | 25.57 | -0.12% | 504,068 |
| Apr 9, 2026 | 25.62 | 25.68 | 25.60 | 25.67 | 25.60 | 0.27% | 684,043 |
| Apr 8, 2026 | 25.70 | 25.71 | 25.59 | 25.60 | 25.53 | 0.23% | 1,320,083 |
| Apr 7, 2026 | 25.50 | 25.55 | 25.49 | 25.54 | 25.47 | 0.12% | 561,099 |
| Apr 6, 2026 | 25.46 | 25.54 | 25.46 | 25.51 | 25.44 | -0.08% | 1,437,731 |
| Apr 2, 2026 | 25.45 | 25.54 | 25.44 | 25.53 | 25.46 | 0.31% | 1,139,115 |
| Apr 1, 2026 | 25.48 | 25.53 | 25.44 | 25.45 | 25.38 | 0.18% | 939,629 |
| Mar 31, 2026 | 25.46 | 25.53 | 25.46 | 25.48 | 25.33 | 0.24% | 1,238,992 |
| Mar 30, 2026 | 25.40 | 25.43 | 25.38 | 25.42 | 25.27 | 0.24% | 733,531 |
| Mar 27, 2026 | 25.34 | 25.36 | 25.29 | 25.36 | 25.21 | 0.04% | 1,184,115 |
| Mar 26, 2026 | 25.42 | 25.42 | 25.33 | 25.35 | 25.20 | -0.18% | 920,094 |
| Mar 25, 2026 | 25.42 | 25.43 | 25.39 | 25.40 | 25.25 | 0.18% | 1,172,207 |
| Mar 24, 2026 | 25.48 | 25.49 | 25.34 | 25.35 | 25.20 | -0.67% | 1,863,060 |