Schwab High Yield Bond ETF (SCYB)
NYSEARCA: SCYB · Real-Time Price · USD
25.63
+0.14 (0.55%)
Apr 17, 2025, 4:00 PM EDT - Market closed
SCYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 25.55 | 25.66 | 25.55 | 25.62 | 25.62 | 0.51% | 432,702 |
| Apr 16, 2025 | 25.55 | 25.58 | 25.42 | 25.49 | 25.49 | -0.12% | 792,252 |
| Apr 15, 2025 | 25.44 | 25.56 | 25.44 | 25.52 | 25.52 | 0.39% | 342,365 |
| Apr 14, 2025 | 25.50 | 25.50 | 25.33 | 25.42 | 25.42 | 0.67% | 229,405 |
| Apr 11, 2025 | 25.11 | 25.43 | 25.01 | 25.25 | 25.25 | 0.32% | 224,173 |
| Apr 10, 2025 | 25.42 | 25.42 | 25.07 | 25.17 | 25.17 | -1.72% | 432,971 |
| Apr 9, 2025 | 24.75 | 25.62 | 24.75 | 25.61 | 25.61 | 2.65% | 998,732 |
| Apr 8, 2025 | 25.40 | 25.42 | 24.85 | 24.95 | 24.95 | -0.48% | 410,267 |
| Apr 7, 2025 | 24.84 | 25.50 | 24.73 | 25.07 | 25.07 | -0.83% | 1,077,174 |
| Apr 4, 2025 | 25.36 | 25.49 | 25.13 | 25.28 | 25.28 | -1.86% | 1,801,275 |
| Apr 3, 2025 | 25.79 | 25.90 | 25.67 | 25.76 | 25.76 | -1.11% | 442,487 |
| Apr 2, 2025 | 25.95 | 26.06 | 25.95 | 26.05 | 26.05 | 0.23% | 227,214 |
| Apr 1, 2025 | 26.00 | 26.02 | 25.91 | 25.99 | 25.99 | -0.46% | 489,044 |
| Mar 31, 2025 | 26.00 | 26.11 | 25.98 | 26.11 | 25.97 | 0.04% | 877,461 |
| Mar 28, 2025 | 26.12 | 26.12 | 26.03 | 26.10 | 25.96 | - | 284,973 |
| Mar 27, 2025 | 26.19 | 26.19 | 26.10 | 26.10 | 25.96 | -0.27% | 401,071 |
| Mar 26, 2025 | 26.29 | 26.29 | 26.12 | 26.17 | 26.03 | -0.34% | 383,746 |
| Mar 25, 2025 | 26.32 | 26.34 | 26.26 | 26.26 | 26.12 | -0.19% | 523,728 |
| Mar 24, 2025 | 26.30 | 26.31 | 26.26 | 26.31 | 26.17 | 0.23% | 435,168 |
| Mar 21, 2025 | 26.20 | 26.25 | 26.15 | 26.25 | 26.11 | 0.11% | 566,434 |
| Mar 20, 2025 | 26.28 | 26.31 | 26.22 | 26.22 | 26.08 | -0.19% | 511,432 |
| Mar 19, 2025 | 26.12 | 26.30 | 26.11 | 26.27 | 26.13 | 0.57% | 259,703 |
| Mar 18, 2025 | 26.15 | 26.17 | 26.11 | 26.12 | 25.98 | -0.19% | 549,813 |
| Mar 17, 2025 | 26.10 | 26.18 | 26.10 | 26.17 | 26.03 | 0.35% | 501,802 |
| Mar 14, 2025 | 26.05 | 26.13 | 26.01 | 26.08 | 25.94 | 0.38% | 404,502 |
| Mar 13, 2025 | 26.10 | 26.11 | 25.96 | 25.98 | 25.84 | -0.54% | 638,780 |
| Mar 12, 2025 | 26.17 | 26.19 | 26.10 | 26.12 | 25.98 | 0.08% | 402,451 |
| Mar 11, 2025 | 26.20 | 26.23 | 26.07 | 26.10 | 25.96 | -0.27% | 414,905 |
| Mar 10, 2025 | 26.27 | 26.29 | 26.17 | 26.17 | 26.03 | -0.38% | 624,966 |
| Mar 7, 2025 | 26.26 | 26.31 | 26.24 | 26.27 | 26.13 | 0.11% | 496,001 |
| Mar 6, 2025 | 26.28 | 26.32 | 26.22 | 26.24 | 26.10 | -0.08% | 674,154 |
| Mar 5, 2025 | 26.34 | 26.35 | 26.26 | 26.26 | 26.12 | -0.27% | 777,916 |
| Mar 4, 2025 | 26.48 | 26.48 | 26.24 | 26.33 | 26.18 | -0.04% | 1,117,323 |
| Mar 3, 2025 | 26.52 | 26.52 | 26.32 | 26.34 | 26.19 | -0.75% | 1,015,257 |
| Feb 28, 2025 | 26.52 | 26.56 | 26.49 | 26.54 | 26.24 | 0.26% | 580,221 |
| Feb 27, 2025 | 26.55 | 26.55 | 26.47 | 26.47 | 26.17 | -0.19% | 663,041 |
| Feb 26, 2025 | 26.54 | 26.55 | 26.51 | 26.52 | 26.22 | 0.04% | 362,828 |
| Feb 25, 2025 | 26.48 | 26.51 | 26.47 | 26.51 | 26.21 | 0.26% | 634,356 |
| Feb 24, 2025 | 26.40 | 26.47 | 26.40 | 26.44 | 26.14 | 0.11% | 549,669 |
| Feb 21, 2025 | 26.47 | 26.47 | 26.40 | 26.41 | 26.11 | -0.11% | 571,643 |
| Feb 20, 2025 | 26.45 | 26.45 | 26.40 | 26.44 | 26.14 | 0.11% | 263,006 |
| Feb 19, 2025 | 26.44 | 26.44 | 26.38 | 26.41 | 26.11 | - | 481,343 |
| Feb 18, 2025 | 26.45 | 26.45 | 26.40 | 26.41 | 26.11 | -0.15% | 530,035 |
| Feb 14, 2025 | 26.44 | 26.48 | 26.40 | 26.45 | 26.15 | 0.23% | 355,502 |
| Feb 13, 2025 | 26.32 | 26.41 | 26.32 | 26.39 | 26.09 | 0.27% | 595,194 |
| Feb 12, 2025 | 26.33 | 26.33 | 26.24 | 26.32 | 26.02 | -0.11% | 510,571 |
| Feb 11, 2025 | 26.37 | 26.37 | 26.33 | 26.35 | 26.05 | -0.15% | 439,516 |
| Feb 10, 2025 | 26.40 | 26.40 | 26.36 | 26.39 | 26.09 | 0.23% | 394,720 |
| Feb 7, 2025 | 26.36 | 26.38 | 26.31 | 26.33 | 26.03 | -0.27% | 301,324 |
| Feb 6, 2025 | 26.48 | 26.48 | 26.37 | 26.40 | 26.10 | -0.23% | 369,605 |