Skip to main content
logo
Schwab High Yield Bond ETF (SCYB)
NYSEARCA: SCYB · Real-Time Price · USD
25.81
-0.24 (-0.92%)
At close: Mar 20, 2026, 4:00 PM EDT
25.98
+0.17 (0.67%)
After-hours: Mar 20, 2026, 8:00 PM EDT

SCYB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202626.0126.0525.7925.8125.81-0.92%1,747,853
Mar 19, 202625.8926.0725.8626.0526.050.19%1,423,520
Mar 18, 202626.1026.1025.9826.0026.00-0.54%944,958
Mar 17, 202626.0626.1426.0626.1426.140.46%871,324
Mar 16, 202626.0226.0826.0126.0226.020.42%997,557
Mar 13, 202626.0126.0625.9025.9125.91-0.27%1,574,283
Mar 12, 202626.1126.1125.9625.9825.98-0.61%1,584,407
Mar 11, 202626.1726.2026.1226.1426.14-0.19%1,462,532
Mar 10, 202626.2226.3026.1926.1926.19-0.15%893,354
Mar 9, 202626.0326.2326.0226.2326.230.58%1,709,023
Mar 6, 202626.1326.1726.0726.0826.08-0.53%1,357,622
Mar 5, 202626.2926.3026.1926.2226.22-0.42%1,494,397
Mar 4, 202626.2626.3526.2626.3326.330.30%1,014,622
Mar 3, 202626.1926.2926.1426.2526.25-0.23%1,895,096
Mar 2, 202626.2226.3426.2126.3126.31-0.60%1,240,906
Feb 27, 202626.4926.4926.4426.4726.33-0.19%1,561,404
Feb 26, 202626.5226.5326.4726.5226.37-1,120,047
Feb 25, 202626.5026.5326.4926.5226.370.11%1,029,647
Feb 24, 202626.5426.5426.4526.4926.34-0.15%1,264,606
Feb 23, 202626.5426.5526.5026.5326.38-0.04%962,865
Feb 20, 202626.5426.5526.5126.5426.390.08%758,300
Feb 19, 202626.5226.5426.4926.5226.37-965,750
Feb 18, 202626.4926.5426.4926.5226.370.19%1,113,935
Feb 17, 202626.4926.5126.4626.4726.33-0.08%1,187,680
Feb 13, 202626.5026.5226.4726.4926.340.08%874,232
Feb 12, 202626.5026.5326.4626.4726.33-0.11%1,210,003
Feb 11, 202626.5126.5226.4626.5026.350.04%1,223,424
Feb 10, 202626.5226.5526.4926.4926.34-0.08%1,081,695
Feb 9, 202626.4726.5126.4726.5126.360.19%1,654,961
Feb 6, 202626.4226.4726.4226.4626.320.23%1,010,805
Feb 5, 202626.4226.4226.3726.4026.26-0.08%1,275,443
Feb 4, 202626.4526.4726.3926.4226.28-0.11%1,111,227
Feb 3, 202626.4926.4926.3926.4526.31-0.11%2,006,761
Feb 2, 202626.4426.4926.4426.4826.34-0.53%1,078,228
Jan 30, 202626.5726.6326.5526.6226.320.15%1,627,597
Jan 29, 202626.5926.6026.5426.5826.28-1,208,827
Jan 28, 202626.6426.6426.5826.5826.28-0.19%846,205
Jan 27, 202626.6326.6426.6126.6326.330.04%1,089,121
Jan 26, 202626.6426.6426.6026.6226.320.08%1,112,231
Jan 23, 202626.6426.6526.5726.6026.30-0.04%1,303,050
Jan 22, 202626.6526.6526.6126.6126.31-748,490
Jan 21, 202626.5626.6226.5626.6126.310.26%1,215,825
Jan 20, 202626.4926.5626.4826.5426.24-0.23%1,266,373
Jan 16, 202626.6226.6226.5826.6026.300.08%1,158,889
Jan 15, 202626.6126.6226.5726.5826.28-726,552
Jan 14, 202626.5626.5926.5526.5826.28-0.04%909,196
Jan 13, 202626.5826.5926.5626.5926.290.08%1,887,696
Jan 12, 202626.5426.5726.5326.5726.27-1,087,864
Jan 9, 202626.5626.5826.5526.5726.270.11%984,217
Jan 8, 202626.5226.5526.5126.5426.24-1,205,281