Skip to main content
Schwab High Yield Bond ETF (SCYB)
NYSEARCA: SCYB · Real-Time Price · USD
26.41
-0.03 (-0.11%)
Feb 21, 2025, 4:00 PM EST - Market closed

SCYB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.4726.4726.4026.4126.41-0.11%571,643
Feb 20, 202526.4526.4526.4026.4426.440.11%263,006
Feb 19, 202526.4426.4426.3826.4126.41-481,343
Feb 18, 202526.4526.4526.4026.4126.41-0.15%530,035
Feb 14, 202526.4426.4826.4026.4526.450.23%355,502
Feb 13, 202526.3226.4126.3226.3926.390.27%595,194
Feb 12, 202526.3326.3326.2426.3226.32-0.11%510,571
Feb 11, 202526.3726.3726.3326.3526.35-0.15%439,516
Feb 10, 202526.4026.4026.3626.3926.390.23%394,720
Feb 7, 202526.3626.3826.3126.3326.33-0.27%301,324
Feb 6, 202526.4826.4826.3726.4026.40-0.23%369,605
Feb 5, 202526.3726.4626.3626.4626.460.38%267,531
Feb 4, 202526.3126.3726.2726.3626.360.27%619,760
Feb 3, 202526.2826.3326.2226.2926.29-0.76%436,247
Jan 31, 202526.5526.5726.4626.4926.32-0.15%446,778
Jan 30, 202526.5926.5926.5026.5326.360.15%293,024
Jan 29, 202526.5226.5326.4526.4926.32-0.04%399,887
Jan 28, 202526.4926.5226.4726.5026.33-0.04%291,120
Jan 27, 202526.4726.5326.4326.5126.340.11%343,989
Jan 24, 202526.4526.5226.4526.4826.310.08%307,998
Jan 23, 202526.4526.4626.3926.4626.290.11%285,473
Jan 22, 202526.4826.4826.4226.4326.26-0.15%327,367
Jan 21, 202526.4326.4726.4226.4726.300.30%359,696
Jan 17, 202526.3926.4026.3626.3926.220.11%347,593
Jan 16, 202526.3326.3726.2826.3626.190.19%207,088
Jan 15, 202526.2226.3226.2226.3126.140.80%226,798
Jan 14, 202526.1326.1326.0826.1025.930.08%221,689
Jan 13, 202526.0926.0926.0426.0825.91-0.08%467,260
Jan 10, 202526.1826.1826.0826.1025.93-0.46%501,995
Jan 8, 202526.1626.2326.1626.2226.050.11%247,872
Jan 7, 202526.3026.3226.1826.1926.02-0.27%248,359
Jan 6, 202526.2726.3126.2626.2626.09-294,799
Jan 3, 202526.2326.2726.2226.2626.090.15%242,274
Jan 2, 202526.1926.2726.1626.2226.050.23%520,866
Dec 31, 202426.1626.1826.1026.1625.990.11%306,256
Dec 30, 202426.1426.1626.0726.1325.960.04%410,150
Dec 27, 202426.1726.1726.0926.1225.95-0.19%371,260
Dec 26, 202426.0926.1726.0626.1726.000.19%181,336
Dec 24, 202426.0626.1226.0326.1225.950.31%266,612
Dec 23, 202426.1126.1326.0426.0425.87-0.27%406,605
Dec 20, 202426.0026.1325.9826.1125.940.04%422,846
Dec 19, 202426.2526.2626.0926.1025.79-0.15%1,102,530
Dec 18, 202426.4526.4526.1226.1425.83-0.98%1,122,051
Dec 17, 202426.4626.4626.3926.4026.08-0.19%390,226
Dec 16, 202426.4226.4826.4026.4526.130.27%536,348
Dec 13, 202426.5026.5026.3826.3826.06-0.34%459,784
Dec 12, 202426.5426.5426.4626.4726.15-0.26%328,125
Dec 11, 202426.6026.6026.5326.5426.22-368,341
Dec 10, 202426.5626.5626.5126.5426.220.04%318,939
Dec 9, 202426.5626.5626.5126.5326.21-0.15%319,372
Dec 6, 202426.5426.5926.5426.5726.250.19%340,817
Dec 5, 202426.5426.5426.5026.5226.20-214,015
Dec 4, 202426.4826.5526.4826.5226.200.19%319,196
Dec 3, 202426.4826.5126.4626.4726.15-0.04%261,860
Dec 2, 202426.6626.6626.4526.4826.16-0.64%490,873
Nov 29, 202426.5826.6726.5826.6526.180.26%277,914
Nov 27, 202426.5526.5826.5226.5826.110.30%350,855
Nov 26, 202426.5726.5726.4726.5026.04-0.19%233,371
Nov 25, 202426.5626.5826.5326.5526.080.38%374,150
Nov 22, 202426.4526.4826.4326.4525.990.04%358,199
Nov 21, 202426.4626.5026.4326.4425.980.04%308,041
Nov 20, 202426.4726.4726.4126.4325.97-0.11%231,360
Nov 19, 202426.4226.4726.3826.4626.000.11%231,367
Nov 18, 202426.4026.4326.3626.4325.970.23%505,763
Nov 15, 202426.3826.3826.3226.3725.91-0.08%451,410
Nov 14, 202426.4926.4926.3726.3925.93-0.15%381,916
Nov 13, 202426.4526.4926.4126.4325.970.08%410,279
Nov 12, 202426.5526.5526.3926.4125.95-0.53%726,603
Nov 11, 202426.5726.5726.5326.5526.08-0.04%384,961
Nov 8, 202426.5526.5626.5126.5626.090.15%339,826
Nov 7, 202426.3826.5226.3826.5226.060.45%264,532
Nov 6, 202426.3826.4026.3126.4025.940.19%319,507
Nov 5, 202426.2826.3726.2626.3525.890.34%349,235
Nov 4, 202426.3226.3326.2426.2625.800.11%308,554
Nov 1, 202426.3626.3626.2226.2325.77-0.61%268,816
Oct 31, 202426.4526.4526.3826.3925.76-0.26%182,909
Oct 30, 202426.5726.5726.4426.4625.83-0.08%198,404
Oct 29, 202426.4826.4826.3926.4825.85-242,387
Oct 28, 202426.4826.4926.4426.4825.850.34%238,464
Oct 25, 202426.4526.5226.3926.3925.76-0.34%450,233
Oct 24, 202426.4126.4826.4026.4825.850.38%139,199
Oct 23, 202426.4426.4426.3326.3825.75-0.23%371,609
Oct 22, 202426.5226.5226.4126.4425.81-0.23%396,178
Oct 21, 202426.5826.5926.4726.5025.87-0.34%307,526
Oct 18, 202426.5926.5926.5326.5925.960.19%177,661
Oct 17, 202426.5826.5826.4926.5425.91-0.04%194,666
Oct 16, 202426.5126.5926.5126.5525.920.15%230,140
Oct 15, 202426.5126.5626.5026.5125.88-0.06%215,875
Oct 14, 202426.5526.5526.4426.5325.90-0.17%199,692
Oct 11, 202426.5226.5726.4626.5725.940.45%159,868
Oct 10, 202426.4626.4626.4126.4525.82-0.04%202,858
Oct 9, 202426.4926.4926.4426.4625.83-0.02%205,658
Oct 8, 202426.5126.5126.4126.4725.840.19%292,654
Oct 7, 202426.5526.5526.4126.4225.79-0.40%494,814
Oct 4, 202426.5726.5726.5026.5225.89-0.15%358,880
Oct 3, 202426.6026.6026.5326.5625.93-0.21%414,814
Oct 2, 202426.5626.6226.5626.6225.980.02%259,248
Oct 1, 202426.6526.6526.5826.6125.98-0.52%321,354
Sep 30, 202426.7726.7826.7426.7525.97-0.04%263,336
Sep 27, 202426.7526.7826.7426.7625.980.21%270,504