Skip to main content
logo
Schwab High Yield Bond ETF (SCYB)
NYSEARCA: SCYB · Real-Time Price · USD
26.07
-0.03 (-0.11%)
At close: Aug 28, 2026, 4:00 PM EDT
26.06
-0.01 (-0.04%)
After-hours: Aug 28, 2026, 8:00 PM EDT

SCYB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202626.1026.1326.0426.0726.07-0.11%1,268,895
Aug 27, 202626.1026.1326.0926.1026.10-736,662
Aug 26, 202626.0826.1026.0726.1026.10-581,388
Aug 25, 202626.0626.1026.0526.1026.100.23%821,973
Aug 24, 202626.0226.0526.0226.0426.040.04%1,037,387
Aug 21, 202626.0426.0626.0126.0326.030.08%604,486
Aug 20, 202626.0026.0325.9826.0126.01-0.12%849,414
Aug 19, 202626.0326.0726.0326.0426.040.15%744,502
Aug 18, 202626.0226.0325.9826.0026.00-0.08%965,680
Aug 17, 202626.0526.0626.0226.0226.02-0.12%1,052,194
Aug 14, 202626.0726.1026.0526.0526.05-0.08%1,077,135
Aug 13, 202626.0526.0926.0426.0726.070.15%815,564
Aug 12, 202626.0226.0726.0126.0326.030.12%594,646
Aug 11, 202626.0026.0425.9926.0026.000.04%625,414
Aug 10, 202626.0126.0425.9725.9925.99-0.19%1,190,160
Aug 7, 202626.0126.0426.0126.0426.040.23%1,368,832
Aug 6, 202625.9826.0025.9625.9825.980.02%722,672
Aug 5, 202626.0026.0125.9725.9825.98-0.07%768,745
Aug 4, 202625.9426.0225.9225.9925.990.33%1,064,390
Aug 3, 202625.8725.9125.8625.9125.910.21%856,293
Jul 31, 202625.9826.0125.9126.0125.860.08%1,035,337
Jul 30, 202625.9626.0025.9125.9925.840.31%596,699
Jul 29, 202625.9625.9925.8925.9125.76-0.19%807,074
Jul 28, 202625.9425.9725.9325.9625.810.08%889,458
Jul 27, 202625.9525.9825.9225.9425.790.08%1,190,218
Jul 24, 202625.9126.1025.9025.9225.77-0.12%1,119,578
Jul 23, 202625.9525.9725.8925.9525.80-0.23%1,412,293
Jul 22, 202626.0626.0826.0026.0125.85-0.16%1,317,808
Jul 21, 202626.1026.1126.0426.0525.90-0.08%1,027,798
Jul 20, 202626.0826.1126.0626.0725.91-0.04%1,094,758
Jul 17, 202626.0926.1226.0726.0825.92-0.08%818,990
Jul 16, 202626.0926.1226.0926.1025.94-0.08%945,396
Jul 15, 202626.0626.1226.0626.1225.960.23%910,349
Jul 14, 202626.0626.0926.0426.0625.910.19%1,371,600
Jul 13, 202626.0726.0925.9926.0125.86-0.23%1,351,750
Jul 10, 202626.1026.1226.0526.0725.91-0.11%1,146,727
Jul 9, 202626.0826.1326.0626.1025.940.15%977,664
Jul 8, 202626.0726.0926.0226.0625.91-0.15%1,941,190
Jul 7, 202626.1226.1426.0826.1025.94-0.11%1,165,801
Jul 6, 202626.1126.1526.0926.1325.970.19%871,462
Jul 2, 202626.0926.1026.0626.0825.920.12%1,063,157
Jul 1, 202626.0426.0726.0226.0525.900.07%1,550,959
Jun 30, 202626.2026.2226.1826.1825.88-0.04%1,462,387
Jun 29, 202626.1726.2126.1626.1925.890.15%1,220,758
Jun 26, 202626.1426.1926.1326.1525.85-0.04%1,135,533
Jun 25, 202626.1626.2226.1426.1625.860.08%1,241,427
Jun 24, 202626.1726.1926.1426.1425.84-0.04%1,310,181
Jun 23, 202626.1526.1826.1226.1525.85-0.08%895,221
Jun 22, 202626.1726.2026.1526.1725.87-0.04%1,371,728
Jun 18, 202626.1726.2026.1626.1825.880.27%1,294,628