Skip to main content
Schwab High Yield Bond ETF (SCYB)
NYSEARCA: SCYB · Real-Time Price · USD
25.86
+0.04 (0.15%)
At close: May 9, 2025, 4:00 PM
25.86
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

SCYB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202525.8625.9125.8525.8625.860.15%289,770
May 8, 202525.8925.9125.8225.8225.82-0.12%287,958
May 7, 202525.8825.8825.8225.8525.850.04%386,039
May 6, 202525.7925.8525.7925.8425.84-0.12%292,788
May 5, 202525.8525.8925.8125.8725.87-264,482
May 2, 202525.8625.9025.8225.8725.870.39%366,399
May 1, 202525.8025.8425.7625.7725.77-0.77%428,044
Apr 30, 202525.9925.9925.8825.9725.81-0.38%1,640,290
Apr 29, 202525.9926.0725.9526.0725.910.23%209,951
Apr 28, 202526.0926.0925.9126.0125.850.08%974,706
Apr 25, 202525.9026.0225.8625.9925.830.27%373,352
Apr 24, 202525.7625.9525.7625.9225.760.74%208,071
Apr 23, 202525.8225.9225.7025.7325.570.59%235,048
Apr 22, 202525.5925.6525.5525.5825.420.27%218,618
Apr 21, 202525.5425.5625.4425.5125.35-0.43%292,675
Apr 17, 202525.5525.6625.5525.6225.460.51%433,355
Apr 16, 202525.5525.5825.4225.4925.33-0.12%792,252
Apr 15, 202525.4425.5625.4425.5225.360.39%342,365
Apr 14, 202525.5025.5025.3325.4225.270.67%229,405
Apr 11, 202525.1125.4325.0125.2525.100.32%224,173
Apr 10, 202525.4225.4225.0725.1725.02-1.72%432,971
Apr 9, 202524.7525.6224.7525.6125.452.65%998,732
Apr 8, 202525.4025.4224.8524.9524.80-0.48%410,267
Apr 7, 202524.8425.5024.7325.0724.92-0.83%1,077,174
Apr 4, 202525.3625.4925.1325.2825.13-1.86%1,801,275
Apr 3, 202525.7925.9025.6725.7625.60-1.11%442,487
Apr 2, 202525.9526.0625.9526.0525.890.23%227,214
Apr 1, 202526.0026.0225.9125.9925.83-0.46%489,044
Mar 31, 202526.0026.1125.9826.1125.810.04%877,461
Mar 28, 202526.1226.1226.0326.1025.80-284,973
Mar 27, 202526.1926.1926.1026.1025.80-0.27%401,071
Mar 26, 202526.2926.2926.1226.1725.87-0.34%383,746
Mar 25, 202526.3226.3426.2626.2625.96-0.19%523,728
Mar 24, 202526.3026.3126.2626.3126.000.23%435,168
Mar 21, 202526.2026.2526.1526.2525.950.11%566,434
Mar 20, 202526.2826.3126.2226.2225.92-0.19%511,432
Mar 19, 202526.1226.3026.1126.2725.970.57%259,703
Mar 18, 202526.1526.1726.1126.1225.82-0.19%549,813
Mar 17, 202526.1026.1826.1026.1725.870.35%501,802
Mar 14, 202526.0526.1326.0126.0825.780.38%404,502
Mar 13, 202526.1026.1125.9625.9825.68-0.54%638,780
Mar 12, 202526.1726.1926.1026.1225.820.08%402,451
Mar 11, 202526.2026.2326.0726.1025.80-0.27%414,905
Mar 10, 202526.2726.2926.1726.1725.87-0.38%624,966
Mar 7, 202526.2626.3126.2426.2725.970.11%496,001
Mar 6, 202526.2826.3226.2226.2425.94-0.08%674,154
Mar 5, 202526.3426.3526.2626.2625.96-0.27%777,916
Mar 4, 202526.4826.4826.2426.3326.02-0.04%1,117,323
Mar 3, 202526.5226.5226.3226.3426.03-0.75%1,015,257
Feb 28, 202526.5226.5626.4926.5426.080.26%580,221