Schwab High Yield Bond ETF (SCYB)
NYSEARCA: SCYB · Real-Time Price · USD
25.20
+0.01 (0.04%)
Oct 9, 2026, 4:00 PM EDT - Market closed
SCYB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 25.16 | 25.19 | 25.16 | 25.20 | 25.20 | 0.04% | 854,584 |
| Oct 8, 2026 | 25.14 | 25.19 | 25.11 | 25.19 | 25.19 | 0.08% | 1,137,486 |
| Oct 7, 2026 | 25.12 | 25.19 | 25.09 | 25.17 | 25.17 | -0.16% | 1,171,125 |
| Oct 6, 2026 | 25.18 | 25.22 | 25.15 | 25.21 | 25.21 | 0.48% | 937,890 |
| Oct 5, 2026 | 25.06 | 25.11 | 25.05 | 25.09 | 25.09 | 0.08% | 1,360,147 |
| Oct 2, 2026 | 25.16 | 25.19 | 25.04 | 25.07 | 25.07 | 0.04% | 1,168,880 |
| Oct 1, 2026 | 25.04 | 25.09 | 24.91 | 25.06 | 25.06 | -0.07% | 1,921,837 |
| Sep 30, 2026 | 25.31 | 25.36 | 25.22 | 25.24 | 25.08 | -0.08% | 1,538,114 |
| Sep 29, 2026 | 25.36 | 25.42 | 25.21 | 25.26 | 25.10 | -0.20% | 1,260,439 |
| Sep 28, 2026 | 25.38 | 25.42 | 25.29 | 25.31 | 25.15 | -0.47% | 1,724,927 |
| Sep 25, 2026 | 25.47 | 25.49 | 25.37 | 25.43 | 25.27 | -0.08% | 1,209,913 |
| Sep 24, 2026 | 25.51 | 25.54 | 25.44 | 25.45 | 25.29 | -0.35% | 1,329,491 |
| Sep 23, 2026 | 25.71 | 25.72 | 25.53 | 25.54 | 25.38 | -0.74% | 1,057,808 |
| Sep 22, 2026 | 25.73 | 25.75 | 25.70 | 25.73 | 25.56 | 0.08% | 682,630 |
| Sep 21, 2026 | 25.71 | 25.75 | 25.71 | 25.71 | 25.54 | 0.16% | 840,830 |
| Sep 18, 2026 | 25.70 | 25.72 | 25.65 | 25.67 | 25.50 | -0.19% | 633,980 |
| Sep 17, 2026 | 25.71 | 25.75 | 25.71 | 25.72 | 25.55 | 0.35% | 704,481 |
| Sep 16, 2026 | 25.65 | 25.71 | 25.61 | 25.63 | 25.46 | 0.12% | 676,516 |
| Sep 15, 2026 | 25.66 | 25.67 | 25.60 | 25.60 | 25.44 | -0.27% | 1,192,651 |
| Sep 14, 2026 | 25.68 | 25.73 | 25.62 | 25.67 | 25.50 | -0.08% | 1,159,865 |
| Sep 11, 2026 | 25.76 | 25.79 | 25.69 | 25.69 | 25.52 | -0.08% | 774,579 |
| Sep 10, 2026 | 25.78 | 25.80 | 25.70 | 25.71 | 25.54 | -0.46% | 1,368,234 |
| Sep 9, 2026 | 25.86 | 25.90 | 25.82 | 25.83 | 25.66 | -0.19% | 1,081,904 |
| Sep 8, 2026 | 25.88 | 25.92 | 25.86 | 25.88 | 25.71 | - | 1,385,927 |
| Sep 4, 2026 | 25.89 | 25.91 | 25.87 | 25.88 | 25.71 | - | 878,367 |
| Sep 3, 2026 | 25.89 | 25.92 | 25.87 | 25.88 | 25.71 | 0.04% | 825,692 |
| Sep 2, 2026 | 25.86 | 25.94 | 25.86 | 25.87 | 25.70 | 0.08% | 1,076,630 |
| Sep 1, 2026 | 25.93 | 25.94 | 25.85 | 25.85 | 25.68 | -0.43% | 1,269,181 |
| Aug 31, 2026 | 26.05 | 26.11 | 26.03 | 26.10 | 25.79 | 0.12% | 1,211,472 |
| Aug 28, 2026 | 26.10 | 26.13 | 26.04 | 26.07 | 25.76 | -0.11% | 1,268,896 |
| Aug 27, 2026 | 26.10 | 26.13 | 26.09 | 26.10 | 25.79 | - | 736,672 |
| Aug 26, 2026 | 26.08 | 26.10 | 26.07 | 26.10 | 25.79 | - | 585,882 |
| Aug 25, 2026 | 26.06 | 26.10 | 26.05 | 26.10 | 25.79 | 0.23% | 823,288 |
| Aug 24, 2026 | 26.02 | 26.05 | 26.02 | 26.04 | 25.73 | 0.04% | 1,038,307 |
| Aug 21, 2026 | 26.04 | 26.06 | 26.01 | 26.03 | 25.72 | 0.08% | 612,904 |
| Aug 20, 2026 | 26.00 | 26.03 | 25.98 | 26.01 | 25.70 | -0.12% | 851,675 |
| Aug 19, 2026 | 26.03 | 26.07 | 26.03 | 26.04 | 25.73 | 0.15% | 744,612 |
| Aug 18, 2026 | 26.02 | 26.03 | 25.98 | 26.00 | 25.69 | -0.08% | 973,135 |
| Aug 17, 2026 | 26.05 | 26.06 | 26.02 | 26.02 | 25.71 | -0.12% | 1,052,938 |
| Aug 14, 2026 | 26.07 | 26.10 | 26.05 | 26.05 | 25.74 | -0.08% | 1,082,459 |
| Aug 13, 2026 | 26.05 | 26.09 | 26.04 | 26.07 | 25.76 | 0.15% | 817,990 |
| Aug 12, 2026 | 26.02 | 26.07 | 26.01 | 26.03 | 25.72 | 0.12% | 596,524 |
| Aug 11, 2026 | 26.00 | 26.04 | 25.99 | 26.00 | 25.69 | 0.04% | 626,337 |
| Aug 10, 2026 | 26.01 | 26.04 | 25.97 | 25.99 | 25.68 | -0.19% | 1,196,770 |
| Aug 7, 2026 | 26.01 | 26.04 | 26.01 | 26.04 | 25.73 | 0.23% | 1,374,522 |
| Aug 6, 2026 | 25.98 | 26.00 | 25.96 | 25.98 | 25.67 | 0.02% | 724,615 |
| Aug 5, 2026 | 26.00 | 26.01 | 25.97 | 25.98 | 25.67 | -0.07% | 775,463 |
| Aug 4, 2026 | 25.94 | 26.02 | 25.92 | 25.99 | 25.69 | 0.33% | 1,064,402 |
| Aug 3, 2026 | 25.87 | 25.91 | 25.86 | 25.91 | 25.61 | 0.21% | 856,293 |
| Jul 31, 2026 | 25.98 | 26.01 | 25.91 | 26.01 | 25.55 | 0.08% | 1,035,337 |