Schwab Municipal Bond ETF (SCMB)
NYSEARCA: SCMB · Real-Time Price · USD
25.23
-0.04 (-0.14%)
Aug 27, 2026, 2:43 PM EDT - Market open
SCMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 25.27 | 25.27 | 25.23 | 25.23 | - | -0.14% | 875,297 |
| Aug 26, 2026 | 25.33 | 25.35 | 25.26 | 25.26 | 25.26 | -0.20% | 1,050,080 |
| Aug 25, 2026 | 25.28 | 25.47 | 25.27 | 25.31 | 25.31 | 0.12% | 894,210 |
| Aug 24, 2026 | 25.29 | 25.32 | 25.26 | 25.28 | 25.28 | -0.04% | 1,289,472 |
| Aug 21, 2026 | 25.31 | 25.33 | 25.27 | 25.29 | 25.29 | -0.06% | 1,599,690 |
| Aug 20, 2026 | 25.29 | 25.34 | 25.27 | 25.31 | 25.31 | -0.14% | 1,535,276 |
| Aug 19, 2026 | 25.32 | 25.38 | 25.31 | 25.34 | 25.34 | 0.30% | 4,501,814 |
| Aug 18, 2026 | 25.30 | 25.32 | 25.24 | 25.27 | 25.27 | -0.18% | 1,292,793 |
| Aug 17, 2026 | 25.38 | 25.41 | 25.31 | 25.31 | 25.31 | -0.32% | 1,403,716 |
| Aug 14, 2026 | 25.43 | 25.45 | 25.36 | 25.39 | 25.39 | -0.12% | 1,683,393 |
| Aug 13, 2026 | 25.44 | 25.48 | 25.42 | 25.42 | 25.42 | 0.04% | 1,607,077 |
| Aug 12, 2026 | 25.43 | 25.43 | 25.41 | 25.41 | 25.41 | 0.12% | 563,919 |
| Aug 11, 2026 | 25.42 | 25.42 | 25.38 | 25.38 | 25.38 | - | 778,210 |
| Aug 10, 2026 | 25.43 | 25.45 | 25.38 | 25.38 | 25.38 | -0.12% | 1,038,714 |
| Aug 7, 2026 | 25.41 | 25.42 | 25.38 | 25.41 | 25.41 | 0.32% | 1,004,768 |
| Aug 6, 2026 | 25.37 | 25.39 | 25.33 | 25.33 | 25.33 | -0.06% | 1,314,987 |
| Aug 5, 2026 | 25.34 | 25.37 | 25.33 | 25.35 | 25.35 | 0.06% | 1,288,278 |
| Aug 4, 2026 | 25.29 | 25.33 | 25.29 | 25.33 | 25.33 | 0.32% | 1,366,448 |
| Aug 3, 2026 | 25.26 | 25.45 | 25.24 | 25.25 | 25.25 | 0.01% | 1,500,327 |
| Jul 31, 2026 | 25.33 | 25.33 | 25.26 | 25.33 | 25.25 | - | 1,055,153 |
| Jul 30, 2026 | 25.37 | 25.38 | 25.30 | 25.33 | 25.25 | -0.24% | 802,369 |
| Jul 29, 2026 | 25.40 | 25.46 | 25.38 | 25.39 | 25.31 | -0.06% | 793,503 |
| Jul 28, 2026 | 25.39 | 25.41 | 25.37 | 25.41 | 25.32 | 0.26% | 1,080,690 |
| Jul 27, 2026 | 25.37 | 25.38 | 25.34 | 25.34 | 25.26 | 0.28% | 960,504 |
| Jul 24, 2026 | 25.24 | 25.33 | 25.22 | 25.27 | 25.19 | 0.18% | 1,477,727 |
| Jul 23, 2026 | 25.32 | 25.34 | 25.19 | 25.23 | 25.14 | -0.73% | 4,777,727 |
| Jul 22, 2026 | 25.46 | 25.50 | 25.40 | 25.41 | 25.33 | -0.31% | 1,453,285 |
| Jul 21, 2026 | 25.54 | 25.55 | 25.49 | 25.49 | 25.41 | -0.23% | 1,032,453 |
| Jul 20, 2026 | 25.59 | 25.60 | 25.55 | 25.55 | 25.47 | -0.12% | 1,348,897 |
| Jul 17, 2026 | 25.61 | 25.62 | 25.57 | 25.58 | 25.50 | -0.08% | 1,294,619 |
| Jul 16, 2026 | 25.64 | 25.65 | 25.58 | 25.60 | 25.52 | -0.16% | 1,051,411 |
| Jul 15, 2026 | 25.66 | 25.67 | 25.63 | 25.64 | 25.56 | -0.06% | 678,285 |
| Jul 14, 2026 | 25.69 | 25.72 | 25.65 | 25.66 | 25.57 | -0.06% | 917,087 |
| Jul 13, 2026 | 25.69 | 25.72 | 25.66 | 25.67 | 25.59 | -0.04% | 730,494 |
| Jul 10, 2026 | 25.70 | 25.73 | 25.68 | 25.68 | 25.60 | 0.04% | 685,289 |
| Jul 9, 2026 | 25.70 | 25.72 | 25.67 | 25.67 | 25.59 | -0.04% | 852,633 |
| Jul 8, 2026 | 25.70 | 25.71 | 25.66 | 25.68 | 25.60 | -0.23% | 873,458 |
| Jul 7, 2026 | 25.76 | 25.78 | 25.73 | 25.74 | 25.66 | -0.27% | 972,972 |
| Jul 6, 2026 | 25.80 | 26.07 | 25.78 | 25.81 | 25.73 | 0.08% | 1,032,086 |
| Jul 2, 2026 | 25.79 | 25.81 | 25.77 | 25.79 | 25.71 | 0.12% | 1,125,489 |
| Jul 1, 2026 | 25.74 | 25.76 | 25.71 | 25.76 | 25.68 | 0.06% | 853,253 |
| Jun 30, 2026 | 25.84 | 25.90 | 25.82 | 25.82 | 25.66 | - | 1,061,006 |
| Jun 29, 2026 | 25.81 | 25.84 | 25.80 | 25.82 | 25.66 | 0.12% | 1,062,933 |
| Jun 26, 2026 | 25.79 | 25.82 | 25.77 | 25.79 | 25.63 | - | 1,250,605 |
| Jun 25, 2026 | 25.81 | 25.82 | 25.78 | 25.79 | 25.63 | - | 626,825 |
| Jun 24, 2026 | 25.77 | 25.81 | 25.77 | 25.79 | 25.63 | 0.19% | 569,779 |
| Jun 23, 2026 | 25.78 | 25.79 | 25.74 | 25.74 | 25.58 | -0.16% | 741,551 |
| Jun 22, 2026 | 25.79 | 25.80 | 25.75 | 25.78 | 25.62 | 0.08% | 757,443 |
| Jun 18, 2026 | 25.75 | 25.92 | 25.72 | 25.76 | 25.60 | 0.29% | 882,425 |
| Jun 17, 2026 | 25.75 | 25.79 | 25.68 | 25.69 | 25.53 | -0.10% | 1,151,890 |