Schwab High Yield Bond ETF (SCYB)
NYSEARCA: SCYB · Real-Time Price · USD
26.58
+0.02 (0.06%)
Oct 6, 2025, 12:06 PM EDT - Market open
SCYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 26.58 | 26.59 | 26.56 | 26.59 | - | 0.09% | 223,741 |
| Oct 3, 2025 | 26.60 | 26.62 | 26.56 | 26.56 | 26.56 | -0.11% | 788,599 |
| Oct 2, 2025 | 26.62 | 26.62 | 26.57 | 26.59 | 26.59 | -0.08% | 917,790 |
| Oct 1, 2025 | 26.58 | 26.61 | 26.55 | 26.61 | 26.61 | -0.45% | 870,417 |
| Sep 30, 2025 | 26.74 | 26.74 | 26.69 | 26.73 | 26.58 | - | 1,468,310 |
| Sep 29, 2025 | 26.69 | 26.74 | 26.69 | 26.73 | 26.58 | 0.26% | 721,316 |
| Sep 26, 2025 | 26.66 | 26.68 | 26.63 | 26.66 | 26.51 | 0.11% | 470,371 |
| Sep 25, 2025 | 26.65 | 26.68 | 26.61 | 26.63 | 26.48 | -0.30% | 499,558 |
| Sep 24, 2025 | 26.74 | 26.75 | 26.68 | 26.71 | 26.56 | -0.15% | 625,831 |
| Sep 23, 2025 | 26.74 | 26.78 | 26.71 | 26.75 | 26.60 | 0.07% | 682,246 |
| Sep 22, 2025 | 26.70 | 26.75 | 26.70 | 26.73 | 26.58 | 0.04% | 568,341 |
| Sep 19, 2025 | 26.72 | 26.74 | 26.70 | 26.72 | 26.57 | - | 612,668 |
| Sep 18, 2025 | 26.71 | 26.73 | 26.67 | 26.72 | 26.57 | 0.26% | 655,120 |
| Sep 17, 2025 | 26.69 | 26.72 | 26.63 | 26.65 | 26.50 | -0.07% | 701,070 |
| Sep 16, 2025 | 26.70 | 26.73 | 26.66 | 26.67 | 26.52 | -0.11% | 695,301 |
| Sep 15, 2025 | 26.66 | 26.71 | 26.66 | 26.70 | 26.55 | 0.30% | 581,137 |
| Sep 12, 2025 | 26.65 | 26.66 | 26.62 | 26.62 | 26.47 | -0.08% | 592,256 |
| Sep 11, 2025 | 26.57 | 26.65 | 26.57 | 26.64 | 26.49 | 0.26% | 754,394 |
| Sep 10, 2025 | 26.55 | 26.60 | 26.55 | 26.57 | 26.42 | 0.08% | 734,156 |
| Sep 9, 2025 | 26.59 | 26.59 | 26.51 | 26.55 | 26.40 | -0.08% | 953,350 |
| Sep 8, 2025 | 26.62 | 26.62 | 26.57 | 26.57 | 26.42 | -0.04% | 774,831 |
| Sep 5, 2025 | 26.60 | 26.64 | 26.56 | 26.58 | 26.43 | 0.04% | 1,109,243 |
| Sep 4, 2025 | 26.49 | 26.57 | 26.49 | 26.57 | 26.42 | 0.34% | 689,026 |
| Sep 3, 2025 | 26.43 | 26.49 | 26.41 | 26.48 | 26.33 | 0.27% | 7,690,493 |
| Sep 2, 2025 | 26.47 | 26.47 | 26.33 | 26.41 | 26.26 | -0.60% | 917,836 |
| Aug 29, 2025 | 26.66 | 26.66 | 26.57 | 26.57 | 26.28 | -0.30% | 1,273,205 |
| Aug 28, 2025 | 26.63 | 26.65 | 26.61 | 26.65 | 26.36 | 0.15% | 776,143 |
| Aug 27, 2025 | 26.59 | 26.64 | 26.58 | 26.61 | 26.32 | 0.08% | 868,337 |
| Aug 26, 2025 | 26.56 | 26.60 | 26.55 | 26.59 | 26.30 | 0.11% | 615,861 |
| Aug 25, 2025 | 26.60 | 26.60 | 26.54 | 26.56 | 26.27 | -0.11% | 762,008 |
| Aug 22, 2025 | 26.44 | 26.59 | 26.41 | 26.59 | 26.30 | 0.76% | 1,058,612 |
| Aug 21, 2025 | 26.40 | 26.41 | 26.36 | 26.39 | 26.10 | -0.08% | 733,321 |
| Aug 20, 2025 | 26.42 | 26.44 | 26.39 | 26.41 | 26.12 | -0.04% | 512,253 |
| Aug 19, 2025 | 26.45 | 26.45 | 26.41 | 26.42 | 26.13 | -0.11% | 448,125 |
| Aug 18, 2025 | 26.46 | 26.47 | 26.42 | 26.45 | 26.16 | - | 744,336 |
| Aug 15, 2025 | 26.45 | 26.46 | 26.41 | 26.45 | 26.16 | 0.04% | 539,226 |
| Aug 14, 2025 | 26.47 | 26.47 | 26.41 | 26.44 | 26.15 | -0.19% | 446,764 |
| Aug 13, 2025 | 26.45 | 26.50 | 26.45 | 26.49 | 26.20 | 0.26% | 613,753 |
| Aug 12, 2025 | 26.40 | 26.43 | 26.37 | 26.42 | 26.13 | 0.11% | 602,774 |
| Aug 11, 2025 | 26.40 | 26.40 | 26.36 | 26.39 | 26.10 | - | 723,843 |
| Aug 8, 2025 | 26.40 | 26.40 | 26.35 | 26.39 | 26.10 | 0.08% | 657,588 |
| Aug 7, 2025 | 26.40 | 26.42 | 26.35 | 26.37 | 26.08 | -0.04% | 806,046 |
| Aug 6, 2025 | 26.40 | 26.40 | 26.34 | 26.38 | 26.09 | -0.08% | 613,464 |
| Aug 5, 2025 | 26.35 | 26.45 | 26.32 | 26.40 | 26.11 | 0.15% | 439,665 |
| Aug 4, 2025 | 26.30 | 26.36 | 26.30 | 26.36 | 26.07 | 0.38% | 715,052 |
| Aug 1, 2025 | 26.30 | 26.30 | 26.23 | 26.26 | 25.97 | -0.64% | 733,193 |
| Jul 31, 2025 | 26.46 | 26.47 | 26.41 | 26.43 | 25.98 | -0.08% | 1,056,703 |
| Jul 30, 2025 | 26.46 | 26.48 | 26.38 | 26.45 | 26.00 | -0.08% | 733,008 |
| Jul 29, 2025 | 26.50 | 26.50 | 26.45 | 26.47 | 26.02 | - | 676,057 |
| Jul 28, 2025 | 26.49 | 26.49 | 26.44 | 26.47 | 26.02 | -0.08% | 898,527 |