Skip to main content
logo
Schwab Municipal Bond ETF (SCMB)
NYSEARCA: SCMB · Real-Time Price · USD
24.08
+0.10 (0.42%)
Oct 9, 2026, 4:00 PM EDT - Market closed

SCMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202624.0924.1224.0324.0824.080.42%7,460,648
Oct 8, 202623.8624.0023.8123.9823.980.29%3,249,655
Oct 7, 202623.9023.9723.8323.9123.91-0.62%4,566,688
Oct 6, 202624.0624.1123.9824.0624.060.12%3,289,816
Oct 5, 202624.1224.1923.9124.0324.03-4,262,330
Oct 2, 202624.3024.3823.9624.0324.03-0.58%7,990,234
Oct 1, 202624.1424.2824.1124.1724.170.43%4,539,043
Sep 30, 202624.0524.2324.0524.1624.070.96%3,768,120
Sep 29, 202623.9723.9923.8423.9323.84-0.25%6,300,020
Sep 28, 202624.0524.0923.8723.9923.90-0.58%7,860,915
Sep 25, 202624.2124.2124.0724.1324.04-0.37%4,966,131
Sep 24, 202624.3324.3324.1424.2224.13-0.21%4,865,783
Sep 23, 202624.5024.5324.2124.2724.18-0.98%12,541,647
Sep 22, 202624.5524.5924.4924.5124.42-0.08%2,400,976
Sep 21, 202624.5824.6024.5224.5324.44-0.12%3,084,740
Sep 18, 202624.6224.6524.4824.5624.47-0.20%2,014,246
Sep 17, 202624.6224.6724.5624.6124.520.24%2,265,550
Sep 16, 202624.5324.6124.5124.5524.460.04%10,770,254
Sep 15, 202624.6724.6724.5324.5424.45-0.37%5,541,080
Sep 14, 202624.6424.6924.6124.6324.54-0.12%1,540,800
Sep 11, 202624.6324.7124.6224.6624.570.37%2,981,491
Sep 10, 202624.6924.7424.5624.5724.48-0.89%28,916,168
Sep 9, 202624.9424.9524.7824.7924.69-0.48%3,518,280
Sep 8, 202624.9424.9824.8924.9124.81-0.04%2,954,143
Sep 4, 202624.9624.9624.9024.9224.820.16%1,408,257
Sep 3, 202625.0025.0024.8824.8824.78-0.28%2,247,464
Sep 2, 202624.9825.0124.9324.9524.85-0.04%1,961,102
Sep 1, 202625.0025.0924.9124.9624.86-0.41%6,176,115
Aug 31, 202625.1225.1525.0925.1324.97-0.20%2,519,655
Aug 28, 202625.2525.2625.1725.1825.02-0.12%2,417,157
Aug 27, 202625.2725.2725.2125.2125.05-0.20%1,118,873
Aug 26, 202625.3325.3525.2625.2625.10-0.20%1,050,080
Aug 25, 202625.2825.4725.2725.3125.150.12%894,271
Aug 24, 202625.2925.3225.2625.2825.12-0.04%1,289,473
Aug 21, 202625.3125.3325.2725.2925.13-0.06%1,599,691
Aug 20, 202625.2925.3425.2725.3125.14-0.14%1,535,277
Aug 19, 202625.3225.3825.3125.3425.170.30%4,501,814
Aug 18, 202625.3025.3225.2425.2725.10-0.18%1,292,794
Aug 17, 202625.3825.4125.3125.3125.15-0.32%1,403,717
Aug 14, 202625.4325.4525.3625.3925.22-0.12%1,683,394
Aug 13, 202625.4425.4825.4225.4225.250.04%1,607,177
Aug 12, 202625.4325.4325.4125.4125.240.12%563,920
Aug 11, 202625.4225.4225.3825.3825.21-778,210
Aug 10, 202625.4325.4525.3825.3825.21-0.12%1,038,715
Aug 7, 202625.4125.4225.3825.4125.240.32%1,004,769
Aug 6, 202625.3725.3925.3325.3325.17-0.06%1,315,189
Aug 5, 202625.3425.3725.3325.3525.180.06%1,288,283
Aug 4, 202625.2925.3325.2925.3325.170.32%1,366,454
Aug 3, 202625.2625.4525.2425.2525.090.01%1,500,327
Jul 31, 202625.3325.3325.2625.3325.08-1,055,153