Schwab Municipal Bond ETF (SCMB)
NYSEARCA: SCMB · Real-Time Price · USD
25.76
-0.01 (-0.04%)
Apr 21, 2026, 12:28 PM EDT - Market open
SCMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 25.77 | 25.78 | 25.76 | 25.77 | - | -0.02% | 115,561 |
| Apr 20, 2026 | 25.77 | 25.79 | 25.76 | 25.77 | 25.77 | 0.04% | 1,099,678 |
| Apr 17, 2026 | 25.71 | 25.78 | 25.71 | 25.76 | 25.76 | 0.27% | 1,667,106 |
| Apr 16, 2026 | 25.71 | 25.72 | 25.69 | 25.69 | 25.69 | 0.04% | 826,654 |
| Apr 15, 2026 | 25.71 | 25.72 | 25.67 | 25.68 | 25.68 | -0.12% | 602,301 |
| Apr 14, 2026 | 25.70 | 25.72 | 25.67 | 25.71 | 25.71 | 0.08% | 1,340,742 |
| Apr 13, 2026 | 25.64 | 25.70 | 25.64 | 25.69 | 25.69 | 0.20% | 650,645 |
| Apr 10, 2026 | 25.68 | 25.69 | 25.63 | 25.64 | 25.64 | -0.12% | 504,068 |
| Apr 9, 2026 | 25.62 | 25.68 | 25.60 | 25.67 | 25.67 | 0.27% | 684,041 |
| Apr 8, 2026 | 25.70 | 25.71 | 25.59 | 25.60 | 25.60 | 0.23% | 1,319,975 |
| Apr 7, 2026 | 25.50 | 25.55 | 25.49 | 25.54 | 25.54 | 0.12% | 561,627 |
| Apr 6, 2026 | 25.46 | 25.54 | 25.46 | 25.51 | 25.51 | -0.08% | 1,437,411 |
| Apr 2, 2026 | 25.45 | 25.54 | 25.44 | 25.53 | 25.53 | 0.31% | 1,139,115 |
| Apr 1, 2026 | 25.48 | 25.53 | 25.44 | 25.45 | 25.45 | -0.12% | 939,629 |
| Mar 31, 2026 | 25.46 | 25.53 | 25.46 | 25.48 | 25.40 | 0.24% | 1,238,992 |
| Mar 30, 2026 | 25.40 | 25.43 | 25.38 | 25.42 | 25.34 | 0.24% | 733,531 |
| Mar 27, 2026 | 25.34 | 25.36 | 25.29 | 25.36 | 25.28 | 0.04% | 1,184,115 |
| Mar 26, 2026 | 25.42 | 25.42 | 25.33 | 25.35 | 25.27 | -0.18% | 920,094 |
| Mar 25, 2026 | 25.42 | 25.43 | 25.39 | 25.40 | 25.32 | 0.18% | 1,172,207 |
| Mar 24, 2026 | 25.48 | 25.49 | 25.34 | 25.35 | 25.27 | -0.67% | 1,863,060 |
| Mar 23, 2026 | 25.52 | 25.56 | 25.48 | 25.52 | 25.44 | 0.28% | 1,083,342 |
| Mar 20, 2026 | 25.62 | 25.63 | 25.44 | 25.45 | 25.37 | -0.82% | 2,283,289 |
| Mar 19, 2026 | 25.65 | 25.69 | 25.61 | 25.66 | 25.58 | -0.12% | 1,897,022 |
| Mar 18, 2026 | 25.70 | 25.72 | 25.67 | 25.69 | 25.61 | -0.12% | 1,818,521 |
| Mar 17, 2026 | 25.75 | 25.77 | 25.71 | 25.72 | 25.64 | 0.04% | 1,133,632 |
| Mar 16, 2026 | 25.74 | 25.78 | 25.69 | 25.71 | 25.63 | -0.04% | 777,123 |
| Mar 13, 2026 | 25.70 | 25.73 | 25.67 | 25.72 | 25.64 | 0.35% | 1,735,250 |
| Mar 12, 2026 | 25.76 | 25.76 | 25.62 | 25.63 | 25.55 | -0.47% | 1,335,035 |
| Mar 11, 2026 | 25.81 | 25.81 | 25.73 | 25.75 | 25.67 | -0.23% | 647,652 |
| Mar 10, 2026 | 25.83 | 25.86 | 25.81 | 25.81 | 25.73 | -0.27% | 657,961 |
| Mar 9, 2026 | 25.86 | 25.88 | 25.81 | 25.88 | 25.80 | 0.08% | 1,479,606 |
| Mar 6, 2026 | 25.85 | 25.87 | 25.81 | 25.86 | 25.78 | -0.12% | 976,495 |
| Mar 5, 2026 | 25.87 | 25.89 | 25.85 | 25.89 | 25.81 | -0.12% | 1,587,790 |
| Mar 4, 2026 | 25.87 | 25.95 | 25.87 | 25.92 | 25.84 | 0.08% | 869,600 |
| Mar 3, 2026 | 25.92 | 25.95 | 25.87 | 25.90 | 25.82 | -0.61% | 1,181,836 |
| Mar 2, 2026 | 26.11 | 26.11 | 26.01 | 26.06 | 25.98 | -0.50% | 2,181,375 |
| Feb 27, 2026 | 26.17 | 26.20 | 26.17 | 26.19 | 26.03 | 0.15% | 1,723,023 |
| Feb 26, 2026 | 26.14 | 26.16 | 26.13 | 26.15 | 25.99 | 0.11% | 971,749 |
| Feb 25, 2026 | 26.13 | 26.14 | 26.11 | 26.12 | 25.96 | 0.08% | 678,374 |
| Feb 24, 2026 | 26.10 | 26.13 | 26.09 | 26.10 | 25.94 | 0.04% | 981,571 |
| Feb 23, 2026 | 26.09 | 26.11 | 26.06 | 26.09 | 25.93 | 0.12% | 809,410 |
| Feb 20, 2026 | 26.07 | 26.08 | 26.05 | 26.06 | 25.90 | - | 661,909 |
| Feb 19, 2026 | 26.07 | 26.08 | 26.04 | 26.06 | 25.90 | - | 873,319 |
| Feb 18, 2026 | 26.05 | 26.06 | 26.03 | 26.06 | 25.90 | - | 540,610 |
| Feb 17, 2026 | 26.04 | 26.07 | 26.04 | 26.06 | 25.90 | 0.08% | 836,362 |
| Feb 13, 2026 | 26.03 | 26.07 | 26.03 | 26.04 | 25.88 | 0.12% | 764,261 |
| Feb 12, 2026 | 25.98 | 26.02 | 25.98 | 26.01 | 25.85 | 0.19% | 1,021,473 |
| Feb 11, 2026 | 25.97 | 25.97 | 25.94 | 25.96 | 25.80 | -0.12% | 959,046 |
| Feb 10, 2026 | 26.02 | 26.02 | 25.98 | 25.99 | 25.83 | 0.04% | 869,688 |
| Feb 9, 2026 | 25.96 | 25.98 | 25.94 | 25.98 | 25.82 | 0.12% | 941,811 |