Schwab Municipal Bond ETF (SCMB)
NYSEARCA: SCMB · Real-Time Price · USD
25.61
-0.03 (-0.12%)
Jul 16, 2026, 10:13 AM EDT - Market open
SCMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 25.64 | 25.65 | 25.62 | 25.62 | - | -0.10% | 106,245 |
| Jul 15, 2026 | 25.66 | 25.67 | 25.63 | 25.64 | 25.64 | -0.06% | 678,285 |
| Jul 14, 2026 | 25.69 | 25.72 | 25.65 | 25.66 | 25.66 | -0.06% | 915,945 |
| Jul 13, 2026 | 25.69 | 25.72 | 25.66 | 25.67 | 25.67 | -0.04% | 725,394 |
| Jul 10, 2026 | 25.70 | 25.73 | 25.68 | 25.68 | 25.68 | 0.04% | 685,189 |
| Jul 9, 2026 | 25.70 | 25.72 | 25.67 | 25.67 | 25.67 | -0.04% | 852,431 |
| Jul 8, 2026 | 25.70 | 25.71 | 25.66 | 25.68 | 25.68 | -0.23% | 873,457 |
| Jul 7, 2026 | 25.76 | 25.78 | 25.73 | 25.74 | 25.74 | -0.27% | 972,972 |
| Jul 6, 2026 | 25.80 | 26.07 | 25.78 | 25.81 | 25.81 | 0.08% | 1,032,086 |
| Jul 2, 2026 | 25.79 | 25.81 | 25.77 | 25.79 | 25.79 | 0.12% | 1,125,489 |
| Jul 1, 2026 | 25.74 | 25.76 | 25.71 | 25.76 | 25.76 | 0.06% | 853,253 |
| Jun 30, 2026 | 25.84 | 25.90 | 25.82 | 25.82 | 25.74 | - | 1,061,006 |
| Jun 29, 2026 | 25.81 | 25.84 | 25.80 | 25.82 | 25.74 | 0.12% | 1,062,933 |
| Jun 26, 2026 | 25.79 | 25.82 | 25.77 | 25.79 | 25.71 | - | 1,250,605 |
| Jun 25, 2026 | 25.81 | 25.82 | 25.78 | 25.79 | 25.71 | - | 626,825 |
| Jun 24, 2026 | 25.77 | 25.81 | 25.77 | 25.79 | 25.71 | 0.19% | 569,779 |
| Jun 23, 2026 | 25.78 | 25.79 | 25.74 | 25.74 | 25.66 | -0.16% | 741,551 |
| Jun 22, 2026 | 25.79 | 25.80 | 25.75 | 25.78 | 25.70 | 0.08% | 757,443 |
| Jun 18, 2026 | 25.75 | 25.92 | 25.72 | 25.76 | 25.68 | 0.29% | 882,425 |
| Jun 17, 2026 | 25.75 | 25.79 | 25.68 | 25.69 | 25.61 | -0.10% | 1,151,890 |
| Jun 16, 2026 | 25.73 | 25.77 | 25.71 | 25.71 | 25.63 | 0.08% | 821,173 |
| Jun 15, 2026 | 25.71 | 25.74 | 25.68 | 25.69 | 25.61 | 0.12% | 1,331,558 |
| Jun 12, 2026 | 25.69 | 25.69 | 25.62 | 25.66 | 25.58 | - | 736,676 |
| Jun 11, 2026 | 25.64 | 25.70 | 25.62 | 25.66 | 25.58 | 0.08% | 1,049,103 |
| Jun 10, 2026 | 25.72 | 25.74 | 25.62 | 25.64 | 25.57 | -0.16% | 868,207 |
| Jun 9, 2026 | 25.67 | 25.70 | 25.65 | 25.68 | 25.60 | 0.12% | 765,760 |
| Jun 8, 2026 | 25.68 | 25.70 | 25.63 | 25.65 | 25.57 | -0.04% | 1,210,752 |
| Jun 5, 2026 | 25.66 | 25.68 | 25.62 | 25.66 | 25.58 | -0.08% | 807,325 |
| Jun 4, 2026 | 25.64 | 25.70 | 25.64 | 25.68 | 25.60 | 0.08% | 831,377 |
| Jun 3, 2026 | 25.68 | 25.69 | 25.63 | 25.66 | 25.58 | -0.12% | 1,860,509 |
| Jun 2, 2026 | 25.69 | 25.70 | 25.66 | 25.69 | 25.61 | 0.27% | 1,131,765 |
| Jun 1, 2026 | 25.58 | 25.64 | 25.53 | 25.62 | 25.55 | 0.05% | 1,634,795 |
| May 29, 2026 | 25.68 | 25.70 | 25.65 | 25.68 | 25.53 | 0.16% | 1,781,185 |
| May 28, 2026 | 25.58 | 25.67 | 25.58 | 25.64 | 25.49 | 0.16% | 1,133,246 |
| May 27, 2026 | 25.59 | 25.63 | 25.55 | 25.60 | 25.45 | 0.08% | 1,117,788 |
| May 26, 2026 | 25.55 | 25.59 | 25.55 | 25.58 | 25.43 | 0.55% | 1,508,383 |
| May 22, 2026 | 25.43 | 25.47 | 25.42 | 25.44 | 25.29 | 0.12% | 686,011 |
| May 21, 2026 | 25.39 | 25.44 | 25.38 | 25.41 | 25.26 | - | 1,274,318 |
| May 20, 2026 | 25.40 | 25.43 | 25.36 | 25.41 | 25.26 | 0.16% | 1,387,410 |
| May 19, 2026 | 25.40 | 25.40 | 25.32 | 25.37 | 25.22 | -0.31% | 2,003,088 |
| May 18, 2026 | 25.44 | 25.46 | 25.43 | 25.45 | 25.30 | - | 845,478 |
| May 15, 2026 | 25.50 | 25.51 | 25.40 | 25.45 | 25.30 | -0.51% | 2,236,707 |
| May 14, 2026 | 25.59 | 25.62 | 25.57 | 25.58 | 25.43 | 0.04% | 1,071,629 |
| May 13, 2026 | 25.60 | 25.63 | 25.57 | 25.57 | 25.42 | -0.23% | 1,051,508 |
| May 12, 2026 | 25.66 | 25.67 | 25.61 | 25.63 | 25.48 | -0.18% | 2,610,833 |
| May 11, 2026 | 25.67 | 25.69 | 25.66 | 25.68 | 25.53 | 0.06% | 1,473,421 |
| May 8, 2026 | 25.70 | 25.71 | 25.65 | 25.66 | 25.51 | 0.08% | 697,377 |
| May 7, 2026 | 25.68 | 25.69 | 25.64 | 25.64 | 25.49 | -0.08% | 1,333,003 |
| May 6, 2026 | 25.67 | 25.68 | 25.65 | 25.66 | 25.51 | 0.31% | 1,464,112 |
| May 5, 2026 | 25.63 | 25.63 | 25.58 | 25.58 | 25.43 | - | 1,078,156 |