Skip to main content
logo
Schwab High Yield Bond ETF (SCYB)
NYSEARCA: SCYB · Real-Time Price · USD
26.24
-0.08 (-0.30%)
Apr 29, 2026, 4:00 PM EDT - Market closed

SCYB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.3126.3226.1926.2426.24-0.30%1,279,694
Apr 28, 202626.3226.3326.2926.3226.32-0.15%1,009,207
Apr 27, 202626.3526.3626.3226.3626.360.04%1,327,981
Apr 24, 202626.3526.3526.2826.3526.350.19%906,188
Apr 23, 202626.3326.3626.2326.3026.30-0.19%1,065,359
Apr 22, 202626.3526.3726.3226.3526.350.15%780,645
Apr 21, 202626.3626.3726.2926.3126.31-0.19%1,013,662
Apr 20, 202626.3726.3926.3326.3626.36-0.08%957,875
Apr 17, 202626.3626.4226.3426.3826.380.30%1,594,455
Apr 16, 202626.3226.3326.2626.3026.30-0.08%869,148
Apr 15, 202626.3226.3326.2926.3226.32-0.08%844,349
Apr 14, 202626.2726.3526.2526.3426.340.34%1,240,518
Apr 13, 202626.1426.2526.1026.2526.250.36%975,401
Apr 10, 202626.2726.2726.1526.1626.16-0.36%1,236,295
Apr 9, 202626.2026.2826.1526.2526.250.15%1,017,898
Apr 8, 202626.3126.3126.1626.2126.210.65%1,454,937
Apr 7, 202626.0426.0625.9226.0426.04-0.04%1,282,132
Apr 6, 202625.9926.0525.9926.0526.050.19%1,359,151
Apr 2, 202625.8626.0225.8226.0026.000.23%1,603,679
Apr 1, 202625.9325.9625.8925.9425.94-0.23%1,266,652
Mar 31, 202625.8826.0425.8826.0025.850.89%1,538,309
Mar 30, 202625.8325.8725.7625.7725.620.08%1,365,780
Mar 27, 202625.7725.7825.7025.7525.60-0.23%1,430,390
Mar 26, 202625.9225.9525.7825.8125.66-0.65%1,033,383
Mar 25, 202625.9926.0425.9725.9825.830.27%1,283,212
Mar 24, 202625.9325.9825.8725.9125.76-0.27%1,480,493
Mar 23, 202625.9826.0825.9125.9825.830.66%1,584,968
Mar 20, 202626.0126.0525.7925.8125.66-0.92%1,748,592
Mar 19, 202625.8926.0725.8626.0525.900.19%1,423,667
Mar 18, 202626.1026.1025.9826.0025.85-0.54%946,053
Mar 17, 202626.0626.1426.0626.1425.990.46%871,328
Mar 16, 202626.0226.0826.0126.0225.870.42%1,004,329
Mar 13, 202626.0126.0625.9025.9125.76-0.27%1,578,135
Mar 12, 202626.1126.1125.9625.9825.83-0.61%1,586,647
Mar 11, 202626.1726.2026.1226.1425.99-0.19%1,463,477
Mar 10, 202626.2226.3026.1926.1926.04-0.15%893,430
Mar 9, 202626.0326.2326.0226.2326.070.58%1,709,363
Mar 6, 202626.1326.1726.0726.0825.93-0.53%1,362,840
Mar 5, 202626.2926.3026.1926.2226.06-0.42%1,494,590
Mar 4, 202626.2626.3526.2626.3326.170.30%1,017,179
Mar 3, 202626.1926.2926.1426.2526.09-0.23%1,895,096
Mar 2, 202626.2226.3426.2126.3126.15-0.60%1,240,906
Feb 27, 202626.4926.4926.4426.4726.17-0.19%1,561,404
Feb 26, 202626.5226.5326.4726.5226.22-1,120,047
Feb 25, 202626.5026.5326.4926.5226.220.11%1,029,647
Feb 24, 202626.5426.5426.4526.4926.19-0.15%1,264,606
Feb 23, 202626.5426.5526.5026.5326.23-0.04%962,865
Feb 20, 202626.5426.5526.5126.5426.240.08%758,300
Feb 19, 202626.5226.5426.4926.5226.22-965,750
Feb 18, 202626.4926.5426.4926.5226.220.19%1,113,935