Skip to main content
logo
Schwab Municipal Bond ETF (SCMB)
NYSEARCA: SCMB · Real-Time Price · USD
24.56
-0.05 (-0.20%)
Sep 18, 2026, 4:00 PM EDT - Market closed

SCMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202624.6224.6524.4824.5624.56-0.20%2,014,234
Sep 17, 202624.6224.6724.5624.6124.610.24%2,265,549
Sep 16, 202624.5324.6124.5124.5524.550.04%10,765,233
Sep 15, 202624.6724.6724.5324.5424.54-0.37%5,541,078
Sep 14, 202624.6424.6924.6124.6324.63-0.12%1,540,692
Sep 11, 202624.6324.7124.6224.6624.660.37%2,981,488
Sep 10, 202624.6924.7424.5624.5724.57-0.89%28,916,051
Sep 9, 202624.9424.9524.7824.7924.79-0.48%3,518,080
Sep 8, 202624.9424.9824.8924.9124.91-0.04%2,951,838
Sep 4, 202624.9624.9624.9024.9224.920.16%1,408,254
Sep 3, 202625.0025.0024.8824.8824.88-0.28%2,242,004
Sep 2, 202624.9825.0124.9324.9524.95-0.04%1,961,099
Sep 1, 202625.0025.0924.9124.9624.96-0.41%6,176,115
Aug 31, 202625.1225.1525.0925.1325.06-0.20%2,519,655
Aug 28, 202625.2525.2625.1725.1825.11-0.12%2,417,157
Aug 27, 202625.2725.2725.2125.2125.14-0.20%1,118,873
Aug 26, 202625.3325.3525.2625.2625.19-0.20%1,050,080
Aug 25, 202625.2825.4725.2725.3125.240.12%894,271
Aug 24, 202625.2925.3225.2625.2825.21-0.04%1,289,473
Aug 21, 202625.3125.3325.2725.2925.22-0.06%1,599,691
Aug 20, 202625.2925.3425.2725.3125.24-0.14%1,535,277
Aug 19, 202625.3225.3825.3125.3425.270.30%4,501,814
Aug 18, 202625.3025.3225.2425.2725.20-0.18%1,292,794
Aug 17, 202625.3825.4125.3125.3125.24-0.32%1,403,717
Aug 14, 202625.4325.4525.3625.3925.32-0.12%1,683,394
Aug 13, 202625.4425.4825.4225.4225.350.04%1,607,177
Aug 12, 202625.4325.4325.4125.4125.340.12%563,920
Aug 11, 202625.4225.4225.3825.3825.31-778,210
Aug 10, 202625.4325.4525.3825.3825.31-0.12%1,038,715
Aug 7, 202625.4125.4225.3825.4125.340.32%1,004,769
Aug 6, 202625.3725.3925.3325.3325.26-0.06%1,315,189
Aug 5, 202625.3425.3725.3325.3525.280.06%1,288,283
Aug 4, 202625.2925.3325.2925.3325.260.32%1,366,454
Aug 3, 202625.2625.4525.2425.2525.180.01%1,500,327
Jul 31, 202625.3325.3325.2625.3325.18-1,055,153
Jul 30, 202625.3725.3825.3025.3325.18-0.24%802,369
Jul 29, 202625.4025.4625.3825.3925.24-0.06%793,503
Jul 28, 202625.3925.4125.3725.4125.260.26%1,080,690
Jul 27, 202625.3725.3825.3425.3425.190.28%960,504
Jul 24, 202625.2425.3325.2225.2725.120.18%1,477,727
Jul 23, 202625.3225.3425.1925.2325.08-0.73%4,777,727
Jul 22, 202625.4625.5025.4025.4125.26-0.31%1,453,285
Jul 21, 202625.5425.5525.4925.4925.34-0.23%1,032,453
Jul 20, 202625.5925.6025.5525.5525.40-0.12%1,348,897
Jul 17, 202625.6125.6225.5725.5825.43-0.08%1,294,619
Jul 16, 202625.6425.6525.5825.6025.45-0.16%1,051,411
Jul 15, 202625.6625.6725.6325.6425.49-0.06%678,285
Jul 14, 202625.6925.7225.6525.6625.50-0.06%917,087
Jul 13, 202625.6925.7225.6625.6725.52-0.04%730,494
Jul 10, 202625.7025.7325.6825.6825.530.04%685,289