Skip to main content
logo
Schwab High Yield Bond ETF (SCYB)
NYSEARCA: SCYB · Real-Time Price · USD
26.47
-0.05 (-0.19%)
At close: Feb 27, 2026, 4:00 PM EST
26.48
+0.01 (0.05%)
After-hours: Feb 27, 2026, 8:00 PM EST

SCYB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202626.4926.4926.4426.4726.47-0.19%1,560,787
Feb 26, 202626.5226.5326.4726.5226.52-1,118,926
Feb 25, 202626.5026.5326.4926.5226.520.11%1,028,478
Feb 24, 202626.5426.5426.4526.4926.49-0.15%1,250,636
Feb 23, 202626.5426.5526.5026.5326.53-0.04%959,309
Feb 20, 202626.5426.5526.5126.5426.540.08%758,120
Feb 19, 202626.5226.5426.4926.5226.52-964,757
Feb 18, 202626.4926.5426.4926.5226.520.19%1,112,224
Feb 17, 202626.4926.5126.4626.4726.47-0.08%1,185,173
Feb 13, 202626.5026.5226.4726.4926.490.08%873,330
Feb 12, 202626.5026.5326.4626.4726.47-0.11%1,207,243
Feb 11, 202626.5126.5226.4626.5026.500.04%1,218,471
Feb 10, 202626.5226.5526.4926.4926.49-0.08%1,080,788
Feb 9, 202626.4726.5126.4726.5126.510.19%1,653,063
Feb 6, 202626.4226.4726.4226.4626.460.23%1,003,891
Feb 5, 202626.4226.4226.3726.4026.40-0.08%1,262,273
Feb 4, 202626.4526.4726.3926.4226.42-0.11%1,106,491
Feb 3, 202626.4926.4926.3926.4526.45-0.11%2,006,276
Feb 2, 202626.4426.4926.4426.4826.48-0.53%1,078,228
Jan 30, 202626.5726.6326.5526.6226.460.15%1,627,597
Jan 29, 202626.5926.6026.5426.5826.42-1,208,827
Jan 28, 202626.6426.6426.5826.5826.42-0.19%846,205
Jan 27, 202626.6326.6426.6126.6326.470.04%1,089,121
Jan 26, 202626.6426.6426.6026.6226.460.08%1,112,231
Jan 23, 202626.6426.6526.5726.6026.44-0.04%1,303,050
Jan 22, 202626.6526.6526.6126.6126.45-748,490
Jan 21, 202626.5626.6226.5626.6126.450.26%1,215,825
Jan 20, 202626.4926.5626.4826.5426.38-0.23%1,266,373
Jan 16, 202626.6226.6226.5826.6026.440.08%1,158,889
Jan 15, 202626.6126.6226.5726.5826.42-726,552
Jan 14, 202626.5626.5926.5526.5826.42-0.04%909,196
Jan 13, 202626.5826.5926.5626.5926.430.08%1,887,696
Jan 12, 202626.5426.5726.5326.5726.41-1,087,864
Jan 9, 202626.5626.5826.5526.5726.410.11%984,217
Jan 8, 202626.5226.5526.5126.5426.38-1,205,281
Jan 7, 202626.5526.5826.5226.5426.38-1,312,431
Jan 6, 202626.5326.5426.4926.5426.380.08%1,286,335
Jan 5, 202626.4526.5326.4526.5226.360.26%1,120,880
Jan 2, 202626.4726.4726.4226.4526.300.11%735,915
Dec 31, 202526.4826.4826.4226.4226.27-0.19%1,219,472
Dec 30, 202526.4326.4726.4326.4726.320.15%738,727
Dec 29, 202526.4126.4426.4026.4326.280.04%880,066
Dec 26, 202526.4526.4726.4226.4226.27-0.08%745,469
Dec 24, 202526.4026.4526.4026.4426.290.19%685,284
Dec 23, 202526.3626.3926.3526.3926.240.04%587,368
Dec 22, 202526.3726.3826.3326.3826.230.11%925,011
Dec 19, 202526.3626.3826.3426.3526.20-0.60%1,057,248
Dec 18, 202526.4826.5126.4626.5126.210.26%842,501
Dec 17, 202526.4726.4926.4126.4426.14-0.11%764,517
Dec 16, 202526.4726.4826.4326.4726.17-882,265