Skip to main content
Schwab High Yield Bond ETF (SCYB)
NYSEARCA: SCYB · Real-Time Price · USD
26.11
+0.16 (0.60%)
Dec 20, 2024, 4:00 PM EST - Market closed

SCYB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.0026.1325.9826.1126.110.04%422,846
Dec 19, 202426.2526.2626.0926.1025.96-0.15%1,102,530
Dec 18, 202426.4526.4526.1226.1426.00-0.98%1,122,051
Dec 17, 202426.4626.4626.3926.4026.25-0.19%390,226
Dec 16, 202426.4226.4826.4026.4526.300.27%536,348
Dec 13, 202426.5026.5026.3826.3826.23-0.34%459,784
Dec 12, 202426.5426.5426.4626.4726.32-0.26%328,125
Dec 11, 202426.6026.6026.5326.5426.39-368,341
Dec 10, 202426.5626.5626.5126.5426.390.04%318,939
Dec 9, 202426.5626.5626.5126.5326.38-0.15%319,372
Dec 6, 202426.5426.5926.5426.5726.420.19%340,817
Dec 5, 202426.5426.5426.5026.5226.37-214,015
Dec 4, 202426.4826.5526.4826.5226.370.19%319,196
Dec 3, 202426.4826.5126.4626.4726.32-0.04%261,860
Dec 2, 202426.6626.6626.4526.4826.33-0.64%490,873
Nov 29, 202426.5826.6726.5826.6526.360.26%277,914
Nov 27, 202426.5526.5826.5226.5826.290.30%350,855
Nov 26, 202426.5726.5726.4726.5026.21-0.19%233,371
Nov 25, 202426.5626.5826.5326.5526.260.38%374,150
Nov 22, 202426.4526.4826.4326.4526.160.04%358,199
Nov 21, 202426.4626.5026.4326.4426.150.04%308,041
Nov 20, 202426.4726.4726.4126.4326.14-0.11%231,360
Nov 19, 202426.4226.4726.3826.4626.170.11%231,367
Nov 18, 202426.4026.4326.3626.4326.140.23%505,763
Nov 15, 202426.3826.3826.3226.3726.08-0.08%451,410
Nov 14, 202426.4926.4926.3726.3926.10-0.15%381,916
Nov 13, 202426.4526.4926.4126.4326.140.08%410,279
Nov 12, 202426.5526.5526.3926.4126.12-0.53%726,603
Nov 11, 202426.5726.5726.5326.5526.26-0.04%384,961
Nov 8, 202426.5526.5626.5126.5626.270.15%339,826
Nov 7, 202426.3826.5226.3826.5226.230.45%264,532
Nov 6, 202426.3826.4026.3126.4026.110.19%319,507
Nov 5, 202426.2826.3726.2626.3526.060.34%349,235
Nov 4, 202426.3226.3326.2426.2625.970.11%308,554
Nov 1, 202426.3626.3626.2226.2325.94-0.61%268,816
Oct 31, 202426.4526.4526.3826.3925.93-0.26%182,909
Oct 30, 202426.5726.5726.4426.4626.00-0.08%198,404
Oct 29, 202426.4826.4826.3926.4826.02-242,387
Oct 28, 202426.4826.4926.4426.4826.020.34%238,464
Oct 25, 202426.4526.5226.3926.3925.93-0.34%450,233
Oct 24, 202426.4126.4826.4026.4826.020.38%139,199
Oct 23, 202426.4426.4426.3326.3825.92-0.23%371,609
Oct 22, 202426.5226.5226.4126.4425.98-0.23%396,178
Oct 21, 202426.5826.5926.4726.5026.04-0.34%307,526
Oct 18, 202426.5926.5926.5326.5926.130.19%177,661
Oct 17, 202426.5826.5826.4926.5426.08-0.04%194,666
Oct 16, 202426.5126.5926.5126.5526.090.15%230,140
Oct 15, 202426.5126.5626.5026.5126.05-0.06%215,875
Oct 14, 202426.5526.5526.4426.5326.07-0.17%199,692
Oct 11, 202426.5226.5726.4626.5726.110.45%159,868
Oct 10, 202426.4626.4626.4126.4525.99-0.04%202,858
Oct 9, 202426.4926.4926.4426.4626.00-0.02%205,658
Oct 8, 202426.5126.5126.4126.4726.010.19%292,654
Oct 7, 202426.5526.5526.4126.4225.96-0.40%494,814
Oct 4, 202426.5726.5726.5026.5226.06-0.15%358,880
Oct 3, 202426.6026.6026.5326.5626.10-0.21%414,814
Oct 2, 202426.5626.6226.5626.6226.150.02%259,248
Oct 1, 202426.6526.6526.5826.6126.15-0.52%321,354
Sep 30, 202426.7726.7826.7426.7526.14-0.04%263,336
Sep 27, 202426.7526.7826.7426.7626.150.21%270,504
Sep 26, 202426.7626.7626.6726.7126.10-0.02%273,010
Sep 25, 202426.7426.7426.6726.7126.10-0.06%464,756
Sep 24, 202426.6926.7426.6726.7326.120.07%228,622
Sep 23, 202426.7126.7326.7026.7126.10-0.06%211,708
Sep 20, 202426.7326.7426.6726.7226.11-0.07%277,354
Sep 19, 202426.7926.7926.6926.7426.130.41%201,996
Sep 18, 202426.6226.7726.6026.6326.030.06%345,378
Sep 17, 202426.6626.6626.6026.6226.010.08%195,398
Sep 16, 202426.5326.6126.5326.6025.990.26%280,556
Sep 13, 202426.5326.5526.4926.5325.920.25%211,494
Sep 12, 202426.4426.4826.4126.4625.860.06%282,558
Sep 11, 202426.3826.4526.3326.4525.840.23%111,066
Sep 10, 202426.4726.4726.3726.3925.79-0.23%160,144
Sep 9, 202426.4426.4526.3826.4525.840.27%164,560
Sep 6, 202426.4226.4426.3326.3825.78-0.11%160,956
Sep 5, 202426.3526.4226.3526.4125.810.27%193,938
Sep 4, 202426.2426.3526.2426.3425.740.41%141,954
Sep 3, 202426.3226.3226.2126.2325.63-1.03%296,048
Aug 30, 202426.5026.5026.4626.5025.750.15%186,510
Aug 29, 202426.4626.4726.4326.4625.710.09%175,056
Aug 28, 202426.4326.4626.4226.4425.68-0.02%167,564
Aug 27, 202426.4426.4826.4026.4425.69-0.02%264,810
Aug 26, 202426.4926.4926.4326.4525.69-0.06%198,804
Aug 23, 202426.4226.4726.3726.4625.710.46%163,112
Aug 22, 202426.4126.4126.3226.3425.59-0.09%138,100
Aug 21, 202426.3726.3826.3226.3725.620.22%173,702
Aug 20, 202426.3726.3726.2826.3125.56-0.14%157,282
Aug 19, 202426.3326.3526.2726.3525.600.17%174,152
Aug 16, 202426.2426.3026.2126.3025.550.32%164,792
Aug 15, 202426.1926.2326.1726.2225.470.14%312,018
Aug 14, 202426.1026.1826.1026.1825.430.38%203,432
Aug 13, 202426.0226.1126.0226.0825.340.35%298,924
Aug 12, 202426.0026.0225.9925.9925.25-0.08%176,050
Aug 9, 202426.0426.0425.9726.0125.27-0.02%255,096
Aug 8, 202426.0026.0425.9526.0225.280.27%199,786
Aug 7, 202426.0226.0425.9325.9525.210.39%226,356
Aug 6, 202425.8625.9525.7525.8525.110.27%7,071,952
Aug 5, 202425.6625.8025.6025.7825.04-0.56%264,100
Aug 2, 202425.9925.9925.8825.9225.18-0.29%143,146
Aug 1, 202426.0926.0925.9926.0025.26-0.86%279,372