Schwab High Yield Bond ETF (SCYB)
NYSEARCA: SCYB · Real-Time Price · USD
26.06
-0.02 (-0.06%)
Jul 21, 2026, 12:51 PM EDT - Market open
SCYB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 26.10 | 26.11 | 26.04 | 26.05 | - | -0.08% | 506,929 |
| Jul 20, 2026 | 26.08 | 26.11 | 26.06 | 26.07 | 26.07 | -0.04% | 1,094,482 |
| Jul 17, 2026 | 26.09 | 26.12 | 26.07 | 26.08 | 26.08 | -0.08% | 810,155 |
| Jul 16, 2026 | 26.09 | 26.12 | 26.09 | 26.10 | 26.10 | -0.08% | 938,246 |
| Jul 15, 2026 | 26.06 | 26.12 | 26.06 | 26.12 | 26.12 | 0.23% | 906,958 |
| Jul 14, 2026 | 26.06 | 26.09 | 26.04 | 26.06 | 26.06 | 0.19% | 1,371,534 |
| Jul 13, 2026 | 26.07 | 26.09 | 25.99 | 26.01 | 26.01 | -0.23% | 1,350,185 |
| Jul 10, 2026 | 26.10 | 26.12 | 26.05 | 26.07 | 26.07 | -0.11% | 1,113,642 |
| Jul 9, 2026 | 26.08 | 26.13 | 26.06 | 26.10 | 26.10 | 0.15% | 975,190 |
| Jul 8, 2026 | 26.07 | 26.09 | 26.02 | 26.06 | 26.06 | -0.15% | 1,939,539 |
| Jul 7, 2026 | 26.12 | 26.14 | 26.08 | 26.10 | 26.10 | -0.11% | 1,165,333 |
| Jul 6, 2026 | 26.11 | 26.15 | 26.09 | 26.13 | 26.13 | 0.19% | 869,815 |
| Jul 2, 2026 | 26.09 | 26.10 | 26.06 | 26.08 | 26.08 | 0.12% | 1,063,148 |
| Jul 1, 2026 | 26.04 | 26.07 | 26.02 | 26.05 | 26.05 | 0.07% | 1,550,959 |
| Jun 30, 2026 | 26.20 | 26.22 | 26.18 | 26.18 | 26.03 | -0.04% | 1,462,387 |
| Jun 29, 2026 | 26.17 | 26.21 | 26.16 | 26.19 | 26.04 | 0.15% | 1,220,758 |
| Jun 26, 2026 | 26.14 | 26.19 | 26.13 | 26.15 | 26.00 | -0.04% | 1,135,533 |
| Jun 25, 2026 | 26.16 | 26.22 | 26.14 | 26.16 | 26.01 | 0.08% | 1,241,427 |
| Jun 24, 2026 | 26.17 | 26.19 | 26.14 | 26.14 | 25.99 | -0.04% | 1,310,181 |
| Jun 23, 2026 | 26.15 | 26.18 | 26.12 | 26.15 | 26.00 | -0.08% | 895,221 |
| Jun 22, 2026 | 26.17 | 26.20 | 26.15 | 26.17 | 26.02 | -0.04% | 1,371,728 |
| Jun 18, 2026 | 26.17 | 26.20 | 26.16 | 26.18 | 26.03 | 0.27% | 1,294,628 |
| Jun 17, 2026 | 26.17 | 26.21 | 26.09 | 26.11 | 25.96 | -0.32% | 1,730,350 |
| Jun 16, 2026 | 26.20 | 26.22 | 26.16 | 26.20 | 26.05 | -0.06% | 1,415,751 |
| Jun 15, 2026 | 26.23 | 26.28 | 26.19 | 26.21 | 26.06 | 0.21% | 1,129,962 |
| Jun 12, 2026 | 26.16 | 26.18 | 26.12 | 26.16 | 26.01 | 0.02% | 989,211 |
| Jun 11, 2026 | 26.05 | 26.17 | 26.03 | 26.15 | 26.00 | 0.50% | 2,005,751 |
| Jun 10, 2026 | 26.04 | 26.07 | 26.00 | 26.02 | 25.87 | -0.17% | 2,689,029 |
| Jun 9, 2026 | 26.06 | 26.12 | 25.99 | 26.07 | 25.92 | 0.13% | 2,091,922 |
| Jun 8, 2026 | 26.06 | 26.11 | 26.01 | 26.03 | 25.88 | 0.04% | 1,344,761 |
| Jun 5, 2026 | 26.10 | 26.10 | 25.98 | 26.02 | 25.87 | -0.42% | 1,575,204 |
| Jun 4, 2026 | 26.10 | 26.16 | 26.10 | 26.13 | 25.98 | 0.21% | 1,151,476 |
| Jun 3, 2026 | 26.13 | 26.20 | 26.07 | 26.08 | 25.93 | -0.29% | 962,088 |
| Jun 2, 2026 | 26.12 | 26.16 | 26.12 | 26.15 | 26.00 | 0.08% | 1,701,691 |
| Jun 1, 2026 | 26.13 | 26.15 | 26.07 | 26.13 | 25.98 | -0.12% | 1,516,355 |
| May 29, 2026 | 26.27 | 26.32 | 26.26 | 26.31 | 26.01 | 0.19% | 1,769,269 |
| May 28, 2026 | 26.22 | 26.28 | 26.20 | 26.26 | 25.96 | 0.08% | 1,159,038 |
| May 27, 2026 | 26.26 | 26.26 | 26.20 | 26.24 | 25.94 | - | 1,307,948 |
| May 26, 2026 | 26.21 | 26.25 | 26.19 | 26.24 | 25.94 | 0.19% | 971,881 |
| May 22, 2026 | 26.18 | 26.20 | 26.14 | 26.19 | 25.89 | 0.23% | 734,307 |
| May 21, 2026 | 26.09 | 26.17 | 26.06 | 26.13 | 25.83 | 0.04% | 649,504 |
| May 20, 2026 | 26.01 | 26.14 | 25.99 | 26.12 | 25.82 | 0.50% | 1,088,896 |
| May 19, 2026 | 25.99 | 26.00 | 25.92 | 25.99 | 25.70 | -0.15% | 887,967 |
| May 18, 2026 | 26.04 | 26.08 | 25.99 | 26.03 | 25.73 | 0.04% | 876,362 |
| May 15, 2026 | 26.06 | 26.08 | 26.01 | 26.02 | 25.73 | -0.42% | 896,985 |
| May 14, 2026 | 26.17 | 26.19 | 26.13 | 26.13 | 25.83 | -0.04% | 620,682 |
| May 13, 2026 | 26.12 | 26.16 | 26.10 | 26.14 | 25.84 | - | 746,963 |
| May 12, 2026 | 26.13 | 26.16 | 26.07 | 26.14 | 25.84 | -0.11% | 967,416 |
| May 11, 2026 | 26.21 | 26.23 | 26.17 | 26.17 | 25.87 | -0.15% | 1,033,212 |
| May 8, 2026 | 26.18 | 26.22 | 26.16 | 26.21 | 25.91 | 0.27% | 1,353,643 |