Skip to main content
logo
Schwab High Yield Bond ETF (SCYB)
NYSEARCA: SCYB · Real-Time Price · USD
26.30
-0.01 (-0.04%)
Nov 18, 2025, 2:02 PM EST - Market open

SCYB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 202526.2526.3026.2526.30--0.04%603,432
Nov 17, 202526.3226.3526.2726.3126.31-0.08%970,948
Nov 14, 202526.3026.3826.2826.3326.330.04%869,872
Nov 13, 202526.4226.4226.3026.3226.32-0.42%778,634
Nov 12, 202526.5126.5126.4226.4326.43-0.15%888,628
Nov 11, 202526.4526.4926.4526.4726.470.11%511,202
Nov 10, 202526.3926.4626.3926.4426.440.34%643,239
Nov 7, 202526.3426.3726.2826.3526.35-880,777
Nov 6, 202526.3526.3926.3026.3526.350.08%551,123
Nov 5, 202526.3326.3526.3126.3326.330.08%750,925
Nov 4, 202526.2826.3326.2426.3126.31-0.04%782,538
Nov 3, 202526.4726.4726.3126.3226.32-0.72%687,777
Oct 31, 202526.5926.6126.5126.5126.35-0.23%1,414,046
Oct 30, 202526.5626.6026.5426.5726.41-0.15%732,862
Oct 29, 202526.7026.7126.5826.6126.45-0.34%781,712
Oct 28, 202526.7226.7226.6826.7026.54-0.04%775,723
Oct 27, 202526.7026.7226.6626.7126.550.30%684,393
Oct 24, 202526.6226.6526.6126.6326.470.19%780,032
Oct 23, 202526.5626.5826.5226.5826.420.19%670,747
Oct 22, 202526.5626.5726.4826.5326.37-0.08%861,820
Oct 21, 202526.5926.6026.5426.5526.39-0.15%647,033
Oct 20, 202526.5726.5926.5526.5926.430.15%522,911
Oct 17, 202526.4726.5526.4526.5526.390.23%479,712
Oct 16, 202526.5526.5826.4526.4926.33-0.34%558,001
Oct 15, 202526.5326.5826.5026.5826.420.42%706,762
Oct 14, 202526.3826.4926.3226.4726.310.08%574,120
Oct 13, 202526.3526.4526.3526.4526.290.69%636,229
Oct 10, 202526.4426.5026.2726.2726.12-0.68%727,992
Oct 9, 202526.5126.5226.3926.4526.29-0.26%661,987
Oct 8, 202526.5726.5726.5126.5226.36-0.19%1,003,476
Oct 7, 202526.5926.5926.5526.5726.410.04%781,529
Oct 6, 202526.5826.5926.5626.5626.40-641,276
Oct 3, 202526.6026.6226.5626.5626.40-0.11%788,599
Oct 2, 202526.6226.6226.5726.5926.43-0.08%917,790
Oct 1, 202526.5826.6126.5526.6126.45-0.45%870,417
Sep 30, 202526.7426.7426.6926.7326.42-1,468,310
Sep 29, 202526.6926.7426.6926.7326.420.26%721,316
Sep 26, 202526.6626.6826.6326.6626.350.11%470,371
Sep 25, 202526.6526.6826.6126.6326.33-0.30%499,558
Sep 24, 202526.7426.7526.6826.7126.40-0.15%625,831
Sep 23, 202526.7426.7826.7126.7526.440.07%682,246
Sep 22, 202526.7026.7526.7026.7326.420.04%568,341
Sep 19, 202526.7226.7426.7026.7226.41-612,668
Sep 18, 202526.7126.7326.6726.7226.410.26%655,120
Sep 17, 202526.6926.7226.6326.6526.34-0.07%701,070
Sep 16, 202526.7026.7326.6626.6726.36-0.11%695,301
Sep 15, 202526.6626.7126.6626.7026.390.30%581,137
Sep 12, 202526.6526.6626.6226.6226.32-0.08%592,256
Sep 11, 202526.5726.6526.5726.6426.340.26%754,394
Sep 10, 202526.5526.6026.5526.5726.270.08%734,156