Skip to main content
Schwab High Yield Bond ETF (SCYB)
NYSEARCA: SCYB · Real-Time Price · USD
26.01
-0.17 (-0.65%)
At close: Jun 2, 2025, 4:00 PM
26.04
+0.03 (0.12%)
After-hours: Jun 2, 2025, 4:38 PM EDT

SCYB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202526.0426.0625.9726.03--0.57%238,021
May 30, 202526.1826.2226.1526.1826.18-0.04%510,293
May 29, 202526.2026.2126.1726.1926.190.19%291,381
May 28, 202526.1426.1626.1026.1426.14-0.08%432,759
May 27, 202526.1026.1626.0626.1626.160.65%452,012
May 23, 202526.0026.0125.9425.9925.99-0.12%230,410
May 22, 202526.0026.0425.9426.0226.020.23%338,584
May 21, 202526.1026.1025.9625.9625.96-0.73%360,087
May 20, 202526.1326.1526.1026.1526.15-0.08%208,546
May 19, 202526.1026.1726.0526.1726.170.15%303,745
May 16, 202526.1626.2026.1226.1326.130.04%264,688
May 15, 202526.1026.1426.0426.1226.120.08%307,031
May 14, 202526.2026.2026.0726.1026.10-0.27%304,659
May 13, 202526.1726.1926.1126.1726.170.11%321,524
May 12, 202526.0826.1426.0226.1426.141.08%466,809
May 9, 202525.8625.9125.8525.8625.860.15%291,152
May 8, 202525.8925.9125.8225.8225.82-0.12%287,958
May 7, 202525.8825.8825.8225.8525.850.04%386,039
May 6, 202525.7925.8525.7925.8425.84-0.12%292,788
May 5, 202525.8525.8925.8125.8725.87-264,482
May 2, 202525.8625.9025.8225.8725.870.39%366,399
May 1, 202525.8025.8425.7625.7725.77-0.77%428,044
Apr 30, 202525.9925.9925.8825.9725.81-0.38%1,640,290
Apr 29, 202525.9926.0725.9526.0725.910.23%209,951
Apr 28, 202526.0926.0925.9126.0125.850.08%974,706
Apr 25, 202525.9026.0225.8625.9925.830.27%373,352
Apr 24, 202525.7625.9525.7625.9225.760.74%208,071
Apr 23, 202525.8225.9225.7025.7325.570.59%235,048
Apr 22, 202525.5925.6525.5525.5825.420.27%218,618
Apr 21, 202525.5425.5625.4425.5125.35-0.43%292,675
Apr 17, 202525.5525.6625.5525.6225.460.51%433,355
Apr 16, 202525.5525.5825.4225.4925.33-0.12%792,252
Apr 15, 202525.4425.5625.4425.5225.360.39%342,365
Apr 14, 202525.5025.5025.3325.4225.270.67%229,405
Apr 11, 202525.1125.4325.0125.2525.100.32%224,173
Apr 10, 202525.4225.4225.0725.1725.02-1.72%432,971
Apr 9, 202524.7525.6224.7525.6125.452.65%998,732
Apr 8, 202525.4025.4224.8524.9524.80-0.48%410,267
Apr 7, 202524.8425.5024.7325.0724.92-0.83%1,077,174
Apr 4, 202525.3625.4925.1325.2825.13-1.86%1,801,275
Apr 3, 202525.7925.9025.6725.7625.60-1.11%442,487
Apr 2, 202525.9526.0625.9526.0525.890.23%227,214
Apr 1, 202526.0026.0225.9125.9925.83-0.46%489,044
Mar 31, 202526.0026.1125.9826.1125.810.04%877,461
Mar 28, 202526.1226.1226.0326.1025.80-284,973
Mar 27, 202526.1926.1926.1026.1025.80-0.27%401,071
Mar 26, 202526.2926.2926.1226.1725.87-0.34%383,746
Mar 25, 202526.3226.3426.2626.2625.96-0.19%523,728
Mar 24, 202526.3026.3126.2626.3126.000.23%435,168
Mar 21, 202526.2026.2526.1526.2525.950.11%566,434