Schwab High Yield Bond ETF (SCYB)
NYSEARCA: SCYB · Real-Time Price · USD
26.69
-0.02 (-0.06%)
Oct 29, 2025, 11:32 AM EDT - Market open
SCYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 26.70 | 26.71 | 26.67 | 26.68 | - | -0.09% | 175,819 |
| Oct 28, 2025 | 26.72 | 26.72 | 26.68 | 26.70 | 26.70 | -0.04% | 775,723 |
| Oct 27, 2025 | 26.70 | 26.72 | 26.66 | 26.71 | 26.71 | 0.30% | 684,393 |
| Oct 24, 2025 | 26.62 | 26.65 | 26.61 | 26.63 | 26.63 | 0.19% | 780,032 |
| Oct 23, 2025 | 26.56 | 26.58 | 26.52 | 26.58 | 26.58 | 0.19% | 670,747 |
| Oct 22, 2025 | 26.56 | 26.57 | 26.48 | 26.53 | 26.53 | -0.08% | 861,820 |
| Oct 21, 2025 | 26.59 | 26.60 | 26.54 | 26.55 | 26.55 | -0.15% | 647,033 |
| Oct 20, 2025 | 26.57 | 26.59 | 26.55 | 26.59 | 26.59 | 0.15% | 522,911 |
| Oct 17, 2025 | 26.47 | 26.55 | 26.45 | 26.55 | 26.55 | 0.23% | 479,712 |
| Oct 16, 2025 | 26.55 | 26.58 | 26.45 | 26.49 | 26.49 | -0.34% | 558,001 |
| Oct 15, 2025 | 26.53 | 26.58 | 26.50 | 26.58 | 26.58 | 0.42% | 706,762 |
| Oct 14, 2025 | 26.38 | 26.49 | 26.32 | 26.47 | 26.47 | 0.08% | 574,120 |
| Oct 13, 2025 | 26.35 | 26.45 | 26.35 | 26.45 | 26.45 | 0.69% | 636,229 |
| Oct 10, 2025 | 26.44 | 26.50 | 26.27 | 26.27 | 26.27 | -0.68% | 727,992 |
| Oct 9, 2025 | 26.51 | 26.52 | 26.39 | 26.45 | 26.45 | -0.26% | 661,987 |
| Oct 8, 2025 | 26.57 | 26.57 | 26.51 | 26.52 | 26.52 | -0.19% | 1,003,476 |
| Oct 7, 2025 | 26.59 | 26.59 | 26.55 | 26.57 | 26.57 | 0.04% | 781,529 |
| Oct 6, 2025 | 26.58 | 26.59 | 26.56 | 26.56 | 26.56 | - | 641,276 |
| Oct 3, 2025 | 26.60 | 26.62 | 26.56 | 26.56 | 26.56 | -0.11% | 788,599 |
| Oct 2, 2025 | 26.62 | 26.62 | 26.57 | 26.59 | 26.59 | -0.08% | 917,790 |
| Oct 1, 2025 | 26.58 | 26.61 | 26.55 | 26.61 | 26.61 | -0.45% | 870,417 |
| Sep 30, 2025 | 26.74 | 26.74 | 26.69 | 26.73 | 26.58 | - | 1,468,310 |
| Sep 29, 2025 | 26.69 | 26.74 | 26.69 | 26.73 | 26.58 | 0.26% | 721,316 |
| Sep 26, 2025 | 26.66 | 26.68 | 26.63 | 26.66 | 26.51 | 0.11% | 470,371 |
| Sep 25, 2025 | 26.65 | 26.68 | 26.61 | 26.63 | 26.48 | -0.30% | 499,558 |
| Sep 24, 2025 | 26.74 | 26.75 | 26.68 | 26.71 | 26.56 | -0.15% | 625,831 |
| Sep 23, 2025 | 26.74 | 26.78 | 26.71 | 26.75 | 26.60 | 0.07% | 682,246 |
| Sep 22, 2025 | 26.70 | 26.75 | 26.70 | 26.73 | 26.58 | 0.04% | 568,341 |
| Sep 19, 2025 | 26.72 | 26.74 | 26.70 | 26.72 | 26.57 | - | 612,668 |
| Sep 18, 2025 | 26.71 | 26.73 | 26.67 | 26.72 | 26.57 | 0.26% | 655,120 |
| Sep 17, 2025 | 26.69 | 26.72 | 26.63 | 26.65 | 26.50 | -0.07% | 701,070 |
| Sep 16, 2025 | 26.70 | 26.73 | 26.66 | 26.67 | 26.52 | -0.11% | 695,301 |
| Sep 15, 2025 | 26.66 | 26.71 | 26.66 | 26.70 | 26.55 | 0.30% | 581,137 |
| Sep 12, 2025 | 26.65 | 26.66 | 26.62 | 26.62 | 26.47 | -0.08% | 592,256 |
| Sep 11, 2025 | 26.57 | 26.65 | 26.57 | 26.64 | 26.49 | 0.26% | 754,394 |
| Sep 10, 2025 | 26.55 | 26.60 | 26.55 | 26.57 | 26.42 | 0.08% | 734,156 |
| Sep 9, 2025 | 26.59 | 26.59 | 26.51 | 26.55 | 26.40 | -0.08% | 953,350 |
| Sep 8, 2025 | 26.62 | 26.62 | 26.57 | 26.57 | 26.42 | -0.04% | 774,831 |
| Sep 5, 2025 | 26.60 | 26.64 | 26.56 | 26.58 | 26.43 | 0.04% | 1,109,243 |
| Sep 4, 2025 | 26.49 | 26.57 | 26.49 | 26.57 | 26.42 | 0.34% | 689,026 |
| Sep 3, 2025 | 26.43 | 26.49 | 26.41 | 26.48 | 26.33 | 0.27% | 7,690,493 |
| Sep 2, 2025 | 26.47 | 26.47 | 26.33 | 26.41 | 26.26 | -0.60% | 917,836 |
| Aug 29, 2025 | 26.66 | 26.66 | 26.57 | 26.57 | 26.28 | -0.30% | 1,273,205 |
| Aug 28, 2025 | 26.63 | 26.65 | 26.61 | 26.65 | 26.36 | 0.15% | 776,143 |
| Aug 27, 2025 | 26.59 | 26.64 | 26.58 | 26.61 | 26.32 | 0.08% | 868,337 |
| Aug 26, 2025 | 26.56 | 26.60 | 26.55 | 26.59 | 26.30 | 0.11% | 615,861 |
| Aug 25, 2025 | 26.60 | 26.60 | 26.54 | 26.56 | 26.27 | -0.11% | 762,008 |
| Aug 22, 2025 | 26.44 | 26.59 | 26.41 | 26.59 | 26.30 | 0.76% | 1,058,612 |
| Aug 21, 2025 | 26.40 | 26.41 | 26.36 | 26.39 | 26.10 | -0.08% | 733,321 |
| Aug 20, 2025 | 26.42 | 26.44 | 26.39 | 26.41 | 26.12 | -0.04% | 512,253 |