Skip to main content
Schwab High Yield Bond ETF (SCYB)
NYSEARCA: SCYB · Real-Time Price · USD
26.43
-0.03 (-0.11%)
Nov 20, 2024, 7:39 PM EST - Market closed

SCYB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.4726.4726.4126.4326.43-0.11%231,360
Nov 19, 202426.4226.4726.3826.4626.460.11%231,367
Nov 18, 202426.4026.4326.3626.4326.430.23%505,763
Nov 15, 202426.3826.3826.3226.3726.37-0.08%451,410
Nov 14, 202426.4926.4926.3726.3926.39-0.15%381,916
Nov 13, 202426.4526.4926.4126.4326.430.08%410,279
Nov 12, 202426.5526.5526.3926.4126.41-0.53%726,603
Nov 11, 202426.5726.5726.5326.5526.55-0.04%384,961
Nov 8, 202426.5526.5626.5126.5626.560.15%339,826
Nov 7, 202426.3826.5226.3826.5226.520.45%264,532
Nov 6, 202426.3826.4026.3126.4026.400.19%319,507
Nov 5, 202426.2826.3726.2626.3526.350.34%349,235
Nov 4, 202426.3226.3326.2426.2626.260.11%308,554
Nov 1, 202426.3626.3626.2226.2326.23-0.61%268,816
Oct 31, 202426.4526.4526.3826.3926.22-0.26%182,909
Oct 30, 202426.5726.5726.4426.4626.29-0.08%198,404
Oct 29, 202426.4826.4826.3926.4826.31-242,387
Oct 28, 202426.4826.4926.4426.4826.310.34%238,464
Oct 25, 202426.4526.5226.3926.3926.22-0.34%450,233
Oct 24, 202426.4126.4826.4026.4826.310.38%139,199
Oct 23, 202426.4426.4426.3326.3826.21-0.23%371,609
Oct 22, 202426.5226.5226.4126.4426.27-0.23%396,178
Oct 21, 202426.5826.5926.4726.5026.33-0.34%307,526
Oct 18, 202426.5926.5926.5326.5926.420.19%177,661
Oct 17, 202426.5826.5826.4926.5426.37-0.04%194,666
Oct 16, 202426.5126.5926.5126.5526.380.15%230,140
Oct 15, 202426.5126.5626.5026.5126.34-0.06%215,875
Oct 14, 202426.5526.5526.4426.5326.36-0.17%199,692
Oct 11, 202426.5226.5726.4626.5726.400.45%159,868
Oct 10, 202426.4626.4626.4126.4526.28-0.04%202,858
Oct 9, 202426.4926.4926.4426.4626.29-0.02%205,658
Oct 8, 202426.5126.5126.4126.4726.300.19%292,654
Oct 7, 202426.5526.5526.4126.4226.25-0.40%494,814
Oct 4, 202426.5726.5726.5026.5226.35-0.15%358,880
Oct 3, 202426.6026.6026.5326.5626.39-0.21%414,814
Oct 2, 202426.5626.6226.5626.6226.450.02%259,248
Oct 1, 202426.6526.6526.5826.6126.44-0.52%321,354
Sep 30, 202426.7726.7826.7426.7526.44-0.04%263,336
Sep 27, 202426.7526.7826.7426.7626.450.21%270,504
Sep 26, 202426.7626.7626.6726.7126.39-0.02%273,010
Sep 25, 202426.7426.7426.6726.7126.40-0.06%464,756
Sep 24, 202426.6926.7426.6726.7326.410.07%228,622
Sep 23, 202426.7126.7326.7026.7126.39-0.06%211,708
Sep 20, 202426.7326.7426.6726.7226.41-0.07%277,354
Sep 19, 202426.7926.7926.6926.7426.430.41%201,996
Sep 18, 202426.6226.7726.6026.6326.320.06%345,378
Sep 17, 202426.6626.6626.6026.6226.300.08%195,398
Sep 16, 202426.5326.6126.5326.6026.280.26%280,556
Sep 13, 202426.5326.5526.4926.5326.210.25%211,494
Sep 12, 202426.4426.4826.4126.4626.150.06%282,558
Sep 11, 202426.3826.4526.3326.4526.130.23%111,066
Sep 10, 202426.4726.4726.3726.3926.07-0.23%160,144
Sep 9, 202426.4426.4526.3826.4526.130.27%164,560
Sep 6, 202426.4226.4426.3326.3826.06-0.11%160,956
Sep 5, 202426.3526.4226.3526.4126.090.27%193,938
Sep 4, 202426.2426.3526.2426.3426.030.41%141,954
Sep 3, 202426.3226.3226.2126.2325.92-1.03%296,048
Aug 30, 202426.5026.5026.4626.5026.040.15%186,510
Aug 29, 202426.4626.4726.4326.4626.000.09%175,056
Aug 28, 202426.4326.4626.4226.4425.97-0.02%167,564
Aug 27, 202426.4426.4826.4026.4425.98-0.02%264,810
Aug 26, 202426.4926.4926.4326.4525.98-0.06%198,804
Aug 23, 202426.4226.4726.3726.4626.000.46%163,112
Aug 22, 202426.4126.4126.3226.3425.88-0.09%138,100
Aug 21, 202426.3726.3826.3226.3725.900.22%173,702
Aug 20, 202426.3726.3726.2826.3125.85-0.14%157,282
Aug 19, 202426.3326.3526.2726.3525.880.17%174,152
Aug 16, 202426.2426.3026.2126.3025.840.32%164,792
Aug 15, 202426.1926.2326.1726.2225.760.14%312,018
Aug 14, 202426.1026.1826.1026.1825.720.38%203,432
Aug 13, 202426.0226.1126.0226.0825.620.35%298,924
Aug 12, 202426.0026.0225.9925.9925.53-0.08%176,050
Aug 9, 202426.0426.0425.9726.0125.55-0.02%255,096
Aug 8, 202426.0026.0425.9526.0225.560.27%199,786
Aug 7, 202426.0226.0425.9325.9525.490.39%226,356
Aug 6, 202425.8625.9525.7525.8525.390.27%7,071,952
Aug 5, 202425.6625.8025.6025.7825.32-0.56%264,100
Aug 2, 202425.9925.9925.8825.9225.47-0.29%143,146
Aug 1, 202426.0926.0925.9926.0025.54-0.86%279,372
Jul 31, 202426.2126.2226.1526.2225.600.41%146,698
Jul 30, 202426.1426.1426.0726.1125.500.02%133,844
Jul 29, 202426.2126.2126.0826.1125.50-0.17%294,660
Jul 26, 202426.1826.1826.1226.1625.540.40%107,768
Jul 25, 202426.0426.1726.0426.0525.44-0.06%98,898
Jul 24, 202426.0826.1426.0626.0725.45-0.25%116,158
Jul 23, 202426.1426.1526.1026.1325.52-0.01%82,104
Jul 22, 202426.1326.1626.0926.1325.520.32%197,634
Jul 19, 202426.0926.0926.0326.0525.44-0.06%65,560
Jul 18, 202426.1126.1126.0226.0725.45-0.11%173,258
Jul 17, 202426.0226.1026.0226.1025.48-0.13%116,488
Jul 16, 202426.0526.1326.0226.1325.520.46%97,054
Jul 15, 202426.0526.0525.9826.0125.40-0.10%129,042
Jul 12, 202425.9526.0425.9526.0425.420.35%144,206
Jul 11, 202425.9425.9625.9225.9525.330.40%218,660
Jul 10, 202425.8325.8825.8325.8425.23-0.03%296,930
Jul 9, 202425.8625.8625.8125.8525.240.07%131,194
Jul 8, 202425.8325.8725.8125.8325.22-0.07%150,338
Jul 5, 202425.7825.8825.7825.8525.240.23%212,834
Jul 3, 202425.7125.8025.7025.7925.180.39%166,978
Jul 2, 202425.6625.7125.6325.6925.090.16%126,496