Schwab Municipal Bond ETF (SCMB)
NYSEARCA: SCMB · Real-Time Price · USD
25.79
+0.05 (0.19%)
Jun 24, 2026, 4:00 PM EDT - Market closed
SCMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 25.77 | 25.81 | 25.77 | 25.79 | 25.79 | 0.19% | 569,779 |
| Jun 23, 2026 | 25.78 | 25.79 | 25.74 | 25.74 | 25.74 | -0.16% | 741,543 |
| Jun 22, 2026 | 25.79 | 25.80 | 25.75 | 25.78 | 25.78 | 0.08% | 757,423 |
| Jun 18, 2026 | 25.75 | 25.92 | 25.72 | 25.76 | 25.76 | 0.29% | 882,353 |
| Jun 17, 2026 | 25.75 | 25.79 | 25.68 | 25.69 | 25.69 | -0.10% | 1,151,890 |
| Jun 16, 2026 | 25.73 | 25.77 | 25.71 | 25.71 | 25.71 | 0.08% | 821,173 |
| Jun 15, 2026 | 25.71 | 25.74 | 25.68 | 25.69 | 25.69 | 0.12% | 1,331,558 |
| Jun 12, 2026 | 25.69 | 25.69 | 25.62 | 25.66 | 25.66 | - | 736,676 |
| Jun 11, 2026 | 25.64 | 25.70 | 25.62 | 25.66 | 25.66 | 0.08% | 1,045,097 |
| Jun 10, 2026 | 25.72 | 25.74 | 25.62 | 25.64 | 25.64 | -0.16% | 867,845 |
| Jun 9, 2026 | 25.67 | 25.70 | 25.65 | 25.68 | 25.68 | 0.12% | 765,755 |
| Jun 8, 2026 | 25.68 | 25.70 | 25.63 | 25.65 | 25.65 | -0.04% | 1,210,750 |
| Jun 5, 2026 | 25.66 | 25.68 | 25.62 | 25.66 | 25.66 | -0.08% | 807,089 |
| Jun 4, 2026 | 25.64 | 25.70 | 25.64 | 25.68 | 25.68 | 0.08% | 831,377 |
| Jun 3, 2026 | 25.68 | 25.69 | 25.63 | 25.66 | 25.66 | -0.12% | 1,860,509 |
| Jun 2, 2026 | 25.69 | 25.70 | 25.66 | 25.69 | 25.69 | 0.27% | 1,131,765 |
| Jun 1, 2026 | 25.58 | 25.64 | 25.53 | 25.62 | 25.62 | 0.05% | 1,634,795 |
| May 29, 2026 | 25.68 | 25.70 | 25.65 | 25.68 | 25.61 | 0.16% | 1,781,185 |
| May 28, 2026 | 25.58 | 25.67 | 25.58 | 25.64 | 25.57 | 0.16% | 1,133,246 |
| May 27, 2026 | 25.59 | 25.63 | 25.55 | 25.60 | 25.53 | 0.08% | 1,117,788 |
| May 26, 2026 | 25.55 | 25.59 | 25.55 | 25.58 | 25.51 | 0.55% | 1,508,383 |
| May 22, 2026 | 25.43 | 25.47 | 25.42 | 25.44 | 25.37 | 0.12% | 686,011 |
| May 21, 2026 | 25.39 | 25.44 | 25.38 | 25.41 | 25.34 | - | 1,274,318 |
| May 20, 2026 | 25.40 | 25.43 | 25.36 | 25.41 | 25.34 | 0.16% | 1,387,410 |
| May 19, 2026 | 25.40 | 25.40 | 25.32 | 25.37 | 25.30 | -0.31% | 2,003,088 |
| May 18, 2026 | 25.44 | 25.46 | 25.43 | 25.45 | 25.38 | - | 845,478 |
| May 15, 2026 | 25.50 | 25.51 | 25.40 | 25.45 | 25.38 | -0.51% | 2,236,707 |
| May 14, 2026 | 25.59 | 25.62 | 25.57 | 25.58 | 25.51 | 0.04% | 1,071,629 |
| May 13, 2026 | 25.60 | 25.63 | 25.57 | 25.57 | 25.50 | -0.23% | 1,051,508 |
| May 12, 2026 | 25.66 | 25.67 | 25.61 | 25.63 | 25.56 | -0.18% | 2,610,833 |
| May 11, 2026 | 25.67 | 25.69 | 25.66 | 25.68 | 25.60 | 0.06% | 1,473,421 |
| May 8, 2026 | 25.70 | 25.71 | 25.65 | 25.66 | 25.59 | 0.08% | 697,377 |
| May 7, 2026 | 25.68 | 25.69 | 25.64 | 25.64 | 25.57 | -0.08% | 1,333,003 |
| May 6, 2026 | 25.67 | 25.68 | 25.65 | 25.66 | 25.59 | 0.31% | 1,464,112 |
| May 5, 2026 | 25.63 | 25.63 | 25.58 | 25.58 | 25.51 | - | 1,078,156 |
| May 4, 2026 | 25.63 | 25.63 | 25.54 | 25.58 | 25.51 | -0.12% | 1,074,115 |
| May 1, 2026 | 25.65 | 25.66 | 25.60 | 25.61 | 25.54 | -0.06% | 1,320,932 |
| Apr 30, 2026 | 25.73 | 25.73 | 25.69 | 25.70 | 25.55 | -0.04% | 878,262 |
| Apr 29, 2026 | 25.74 | 25.74 | 25.68 | 25.71 | 25.56 | -0.16% | 699,816 |
| Apr 28, 2026 | 25.74 | 25.75 | 25.72 | 25.75 | 25.60 | -0.04% | 690,787 |
| Apr 27, 2026 | 25.79 | 25.79 | 25.76 | 25.76 | 25.61 | -0.08% | 670,894 |
| Apr 24, 2026 | 25.79 | 25.79 | 25.76 | 25.78 | 25.63 | 0.04% | 857,030 |
| Apr 23, 2026 | 25.79 | 25.80 | 25.73 | 25.77 | 25.62 | 0.04% | 960,483 |
| Apr 22, 2026 | 25.80 | 25.80 | 25.76 | 25.76 | 25.61 | 0.08% | 968,938 |
| Apr 21, 2026 | 25.77 | 25.78 | 25.73 | 25.74 | 25.59 | -0.12% | 690,414 |
| Apr 20, 2026 | 25.77 | 25.79 | 25.76 | 25.77 | 25.62 | 0.04% | 1,099,728 |
| Apr 17, 2026 | 25.71 | 25.78 | 25.71 | 25.76 | 25.61 | 0.27% | 1,667,109 |
| Apr 16, 2026 | 25.71 | 25.72 | 25.69 | 25.69 | 25.54 | 0.04% | 826,654 |
| Apr 15, 2026 | 25.71 | 25.72 | 25.67 | 25.68 | 25.53 | -0.12% | 602,301 |
| Apr 14, 2026 | 25.70 | 25.72 | 25.67 | 25.71 | 25.56 | 0.08% | 1,340,742 |