Schwab High Yield Bond ETF (SCYB)
NYSEARCA: SCYB · Real-Time Price · USD
26.69
-0.02 (-0.06%)
Oct 29, 2025, 11:32 AM EDT - Market open

SCYB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202526.7026.7126.6726.68--0.09%175,819
Oct 28, 202526.7226.7226.6826.7026.70-0.04%775,723
Oct 27, 202526.7026.7226.6626.7126.710.30%684,393
Oct 24, 202526.6226.6526.6126.6326.630.19%780,032
Oct 23, 202526.5626.5826.5226.5826.580.19%670,747
Oct 22, 202526.5626.5726.4826.5326.53-0.08%861,820
Oct 21, 202526.5926.6026.5426.5526.55-0.15%647,033
Oct 20, 202526.5726.5926.5526.5926.590.15%522,911
Oct 17, 202526.4726.5526.4526.5526.550.23%479,712
Oct 16, 202526.5526.5826.4526.4926.49-0.34%558,001
Oct 15, 202526.5326.5826.5026.5826.580.42%706,762
Oct 14, 202526.3826.4926.3226.4726.470.08%574,120
Oct 13, 202526.3526.4526.3526.4526.450.69%636,229
Oct 10, 202526.4426.5026.2726.2726.27-0.68%727,992
Oct 9, 202526.5126.5226.3926.4526.45-0.26%661,987
Oct 8, 202526.5726.5726.5126.5226.52-0.19%1,003,476
Oct 7, 202526.5926.5926.5526.5726.570.04%781,529
Oct 6, 202526.5826.5926.5626.5626.56-641,276
Oct 3, 202526.6026.6226.5626.5626.56-0.11%788,599
Oct 2, 202526.6226.6226.5726.5926.59-0.08%917,790
Oct 1, 202526.5826.6126.5526.6126.61-0.45%870,417
Sep 30, 202526.7426.7426.6926.7326.58-1,468,310
Sep 29, 202526.6926.7426.6926.7326.580.26%721,316
Sep 26, 202526.6626.6826.6326.6626.510.11%470,371
Sep 25, 202526.6526.6826.6126.6326.48-0.30%499,558
Sep 24, 202526.7426.7526.6826.7126.56-0.15%625,831
Sep 23, 202526.7426.7826.7126.7526.600.07%682,246
Sep 22, 202526.7026.7526.7026.7326.580.04%568,341
Sep 19, 202526.7226.7426.7026.7226.57-612,668
Sep 18, 202526.7126.7326.6726.7226.570.26%655,120
Sep 17, 202526.6926.7226.6326.6526.50-0.07%701,070
Sep 16, 202526.7026.7326.6626.6726.52-0.11%695,301
Sep 15, 202526.6626.7126.6626.7026.550.30%581,137
Sep 12, 202526.6526.6626.6226.6226.47-0.08%592,256
Sep 11, 202526.5726.6526.5726.6426.490.26%754,394
Sep 10, 202526.5526.6026.5526.5726.420.08%734,156
Sep 9, 202526.5926.5926.5126.5526.40-0.08%953,350
Sep 8, 202526.6226.6226.5726.5726.42-0.04%774,831
Sep 5, 202526.6026.6426.5626.5826.430.04%1,109,243
Sep 4, 202526.4926.5726.4926.5726.420.34%689,026
Sep 3, 202526.4326.4926.4126.4826.330.27%7,690,493
Sep 2, 202526.4726.4726.3326.4126.26-0.60%917,836
Aug 29, 202526.6626.6626.5726.5726.28-0.30%1,273,205
Aug 28, 202526.6326.6526.6126.6526.360.15%776,143
Aug 27, 202526.5926.6426.5826.6126.320.08%868,337
Aug 26, 202526.5626.6026.5526.5926.300.11%615,861
Aug 25, 202526.6026.6026.5426.5626.27-0.11%762,008
Aug 22, 202526.4426.5926.4126.5926.300.76%1,058,612
Aug 21, 202526.4026.4126.3626.3926.10-0.08%733,321
Aug 20, 202526.4226.4426.3926.4126.12-0.04%512,253