Skip to main content
logo
Schwab High Yield Bond ETF (SCYB)
NYSEARCA: SCYB · Real-Time Price · USD
26.62
-0.02 (-0.08%)
At close: Sep 12, 2025, 4:00 PM EDT
26.65
+0.03 (0.11%)
Pre-market: Sep 15, 2025, 7:30 AM EDT

SCYB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202526.6526.6626.6226.6226.62-0.08%592,181
Sep 11, 202526.5726.6526.5726.6426.640.26%754,394
Sep 10, 202526.5526.6026.5526.5726.570.08%734,156
Sep 9, 202526.5926.5926.5126.5526.55-0.08%953,350
Sep 8, 202526.6226.6226.5726.5726.57-0.04%774,831
Sep 5, 202526.6026.6426.5626.5826.580.04%1,109,243
Sep 4, 202526.4926.5726.4926.5726.570.34%689,026
Sep 3, 202526.4326.4926.4126.4826.480.27%7,690,493
Sep 2, 202526.4726.4726.3326.4126.41-0.60%917,836
Aug 29, 202526.6626.6626.5726.5726.42-0.30%1,273,205
Aug 28, 202526.6326.6526.6126.6526.500.15%776,143
Aug 27, 202526.5926.6426.5826.6126.460.08%868,337
Aug 26, 202526.5626.6026.5526.5926.440.11%615,861
Aug 25, 202526.6026.6026.5426.5626.41-0.11%762,008
Aug 22, 202526.4426.5926.4126.5926.440.76%1,058,612
Aug 21, 202526.4026.4126.3626.3926.25-0.08%733,321
Aug 20, 202526.4226.4426.3926.4126.27-0.04%512,253
Aug 19, 202526.4526.4526.4126.4226.27-0.11%448,125
Aug 18, 202526.4626.4726.4226.4526.30-744,336
Aug 15, 202526.4526.4626.4126.4526.300.04%539,226
Aug 14, 202526.4726.4726.4126.4426.29-0.19%446,764
Aug 13, 202526.4526.5026.4526.4926.340.26%613,753
Aug 12, 202526.4026.4326.3726.4226.270.11%602,774
Aug 11, 202526.4026.4026.3626.3926.25-723,843
Aug 8, 202526.4026.4026.3526.3926.250.08%657,588
Aug 7, 202526.4026.4226.3526.3726.23-0.04%806,046
Aug 6, 202526.4026.4026.3426.3826.24-0.08%613,464
Aug 5, 202526.3526.4526.3226.4026.260.15%439,665
Aug 4, 202526.3026.3626.3026.3626.220.38%715,052
Aug 1, 202526.3026.3026.2326.2626.12-0.64%733,193
Jul 31, 202526.4626.4726.4126.4326.12-0.08%1,056,703
Jul 30, 202526.4626.4826.3826.4526.14-0.08%733,008
Jul 29, 202526.5026.5026.4526.4726.16-676,057
Jul 28, 202526.4926.4926.4426.4726.16-0.08%898,527
Jul 25, 202526.4726.5026.4426.4926.180.19%766,328
Jul 24, 202526.4626.4726.4426.4426.13-0.19%554,626
Jul 23, 202526.4626.4926.4526.4926.180.11%302,153
Jul 22, 202526.4426.4726.4126.4626.150.08%374,010
Jul 21, 202526.4126.4526.4026.4426.130.19%477,428
Jul 18, 202526.3826.4026.3726.3926.080.11%443,866
Jul 17, 202526.3526.3626.3126.3626.050.11%530,861
Jul 16, 202526.3126.3326.2326.3326.020.23%700,684
Jul 15, 202526.3526.3626.2526.2725.96-0.27%812,907
Jul 14, 202526.3126.3426.2926.3426.030.11%423,878
Jul 11, 202526.3326.3926.2926.3126.00-0.15%446,592
Jul 10, 202526.3926.4026.3526.3526.04-0.08%580,638
Jul 9, 202526.3226.4026.3026.3726.060.30%372,657
Jul 8, 202526.3526.3726.2926.2925.98-0.34%461,553
Jul 7, 202526.4726.5426.3326.3826.07-0.19%642,918
Jul 3, 202526.4226.4326.3826.4326.120.09%309,919