Schwab High Yield Bond ETF (SCYB)
NYSEARCA: SCYB · Real-Time Price · USD
26.10
0.00 (0.00%)
At close: Mar 28, 2025, 4:00 PM
26.49
+0.39 (1.48%)
After-hours: Mar 28, 2025, 6:04 PM EDT
SCYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 26.12 | 26.12 | 26.03 | 26.10 | 26.10 | - | 284,812 |
| Mar 27, 2025 | 26.19 | 26.19 | 26.10 | 26.10 | 26.10 | -0.27% | 401,071 |
| Mar 26, 2025 | 26.29 | 26.29 | 26.12 | 26.17 | 26.17 | -0.34% | 383,746 |
| Mar 25, 2025 | 26.32 | 26.34 | 26.26 | 26.26 | 26.26 | -0.19% | 523,728 |
| Mar 24, 2025 | 26.30 | 26.31 | 26.26 | 26.31 | 26.31 | 0.23% | 435,168 |
| Mar 21, 2025 | 26.20 | 26.25 | 26.15 | 26.25 | 26.25 | 0.11% | 566,434 |
| Mar 20, 2025 | 26.28 | 26.31 | 26.22 | 26.22 | 26.22 | -0.19% | 511,432 |
| Mar 19, 2025 | 26.12 | 26.30 | 26.11 | 26.27 | 26.27 | 0.57% | 259,703 |
| Mar 18, 2025 | 26.15 | 26.17 | 26.11 | 26.12 | 26.12 | -0.19% | 549,813 |
| Mar 17, 2025 | 26.10 | 26.18 | 26.10 | 26.17 | 26.17 | 0.35% | 501,802 |
| Mar 14, 2025 | 26.05 | 26.13 | 26.01 | 26.08 | 26.08 | 0.38% | 404,502 |
| Mar 13, 2025 | 26.10 | 26.11 | 25.96 | 25.98 | 25.98 | -0.54% | 638,780 |
| Mar 12, 2025 | 26.17 | 26.19 | 26.10 | 26.12 | 26.12 | 0.08% | 402,451 |
| Mar 11, 2025 | 26.20 | 26.23 | 26.07 | 26.10 | 26.10 | -0.27% | 414,905 |
| Mar 10, 2025 | 26.27 | 26.29 | 26.17 | 26.17 | 26.17 | -0.38% | 624,966 |
| Mar 7, 2025 | 26.26 | 26.31 | 26.24 | 26.27 | 26.27 | 0.11% | 496,001 |
| Mar 6, 2025 | 26.28 | 26.32 | 26.22 | 26.24 | 26.24 | -0.08% | 674,154 |
| Mar 5, 2025 | 26.34 | 26.35 | 26.26 | 26.26 | 26.26 | -0.27% | 777,916 |
| Mar 4, 2025 | 26.48 | 26.48 | 26.24 | 26.33 | 26.33 | -0.04% | 1,117,323 |
| Mar 3, 2025 | 26.52 | 26.52 | 26.32 | 26.34 | 26.34 | -0.75% | 1,015,257 |
| Feb 28, 2025 | 26.52 | 26.56 | 26.49 | 26.54 | 26.39 | 0.26% | 580,221 |
| Feb 27, 2025 | 26.55 | 26.55 | 26.47 | 26.47 | 26.32 | -0.19% | 663,041 |
| Feb 26, 2025 | 26.54 | 26.55 | 26.51 | 26.52 | 26.37 | 0.04% | 362,828 |
| Feb 25, 2025 | 26.48 | 26.51 | 26.47 | 26.51 | 26.36 | 0.26% | 634,356 |
| Feb 24, 2025 | 26.40 | 26.47 | 26.40 | 26.44 | 26.29 | 0.11% | 549,669 |
| Feb 21, 2025 | 26.47 | 26.47 | 26.40 | 26.41 | 26.26 | -0.11% | 571,643 |
| Feb 20, 2025 | 26.45 | 26.45 | 26.40 | 26.44 | 26.29 | 0.11% | 263,006 |
| Feb 19, 2025 | 26.44 | 26.44 | 26.38 | 26.41 | 26.26 | - | 481,343 |
| Feb 18, 2025 | 26.45 | 26.45 | 26.40 | 26.41 | 26.26 | -0.15% | 530,035 |
| Feb 14, 2025 | 26.44 | 26.48 | 26.40 | 26.45 | 26.30 | 0.23% | 355,502 |
| Feb 13, 2025 | 26.32 | 26.41 | 26.32 | 26.39 | 26.24 | 0.27% | 595,194 |
| Feb 12, 2025 | 26.33 | 26.33 | 26.24 | 26.32 | 26.17 | -0.11% | 510,571 |
| Feb 11, 2025 | 26.37 | 26.37 | 26.33 | 26.35 | 26.20 | -0.15% | 439,516 |
| Feb 10, 2025 | 26.40 | 26.40 | 26.36 | 26.39 | 26.24 | 0.23% | 394,720 |
| Feb 7, 2025 | 26.36 | 26.38 | 26.31 | 26.33 | 26.18 | -0.27% | 301,324 |
| Feb 6, 2025 | 26.48 | 26.48 | 26.37 | 26.40 | 26.25 | -0.23% | 369,605 |
| Feb 5, 2025 | 26.37 | 26.46 | 26.36 | 26.46 | 26.31 | 0.38% | 267,531 |
| Feb 4, 2025 | 26.31 | 26.37 | 26.27 | 26.36 | 26.21 | 0.27% | 619,760 |
| Feb 3, 2025 | 26.28 | 26.33 | 26.22 | 26.29 | 26.14 | -0.76% | 436,247 |
| Jan 31, 2025 | 26.55 | 26.57 | 26.46 | 26.49 | 26.17 | -0.15% | 446,778 |
| Jan 30, 2025 | 26.59 | 26.59 | 26.50 | 26.53 | 26.21 | 0.15% | 293,024 |
| Jan 29, 2025 | 26.52 | 26.53 | 26.45 | 26.49 | 26.17 | -0.04% | 399,887 |
| Jan 28, 2025 | 26.49 | 26.52 | 26.47 | 26.50 | 26.18 | -0.04% | 291,120 |
| Jan 27, 2025 | 26.47 | 26.53 | 26.43 | 26.51 | 26.19 | 0.11% | 343,989 |
| Jan 24, 2025 | 26.45 | 26.52 | 26.45 | 26.48 | 26.16 | 0.08% | 307,998 |
| Jan 23, 2025 | 26.45 | 26.46 | 26.39 | 26.46 | 26.14 | 0.11% | 285,473 |
| Jan 22, 2025 | 26.48 | 26.48 | 26.42 | 26.43 | 26.11 | -0.15% | 327,367 |
| Jan 21, 2025 | 26.43 | 26.47 | 26.42 | 26.47 | 26.15 | 0.30% | 359,696 |
| Jan 17, 2025 | 26.39 | 26.40 | 26.36 | 26.39 | 26.07 | 0.11% | 347,593 |
| Jan 16, 2025 | 26.33 | 26.37 | 26.28 | 26.36 | 26.04 | 0.19% | 207,088 |