Schwab High Yield Bond ETF (SCYB)
NYSEARCA: SCYB · Real-Time Price · USD
25.18
-0.08 (-0.32%)
Nov 5, 2026, 4:00 PM EST - Market closed
SCYB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 25.21 | 25.23 | 25.11 | 25.18 | 25.18 | -0.32% | 2,455,254 |
| Nov 4, 2026 | 25.12 | 25.27 | 25.12 | 25.26 | 25.26 | 0.68% | 1,448,765 |
| Nov 3, 2026 | 25.07 | 25.10 | 25.04 | 25.09 | 25.09 | 0.04% | 902,765 |
| Nov 2, 2026 | 25.14 | 25.16 | 25.05 | 25.08 | 25.08 | 0.04% | 3,479,794 |
| Oct 30, 2026 | 25.26 | 25.29 | 25.20 | 25.23 | 25.07 | -0.32% | 2,058,443 |
| Oct 29, 2026 | 25.29 | 25.34 | 25.25 | 25.31 | 25.15 | -0.04% | 1,476,150 |
| Oct 28, 2026 | 25.34 | 25.36 | 25.26 | 25.32 | 25.16 | - | 1,042,765 |
| Oct 27, 2026 | 25.20 | 25.32 | 25.18 | 25.32 | 25.16 | 0.56% | 1,093,572 |
| Oct 26, 2026 | 25.10 | 25.22 | 25.10 | 25.18 | 25.02 | 0.20% | 935,530 |
| Oct 23, 2026 | 25.09 | 25.13 | 25.06 | 25.13 | 24.97 | -0.08% | 1,205,074 |
| Oct 22, 2026 | 25.05 | 25.17 | 25.05 | 25.15 | 24.99 | 0.24% | 1,105,030 |
| Oct 21, 2026 | 25.05 | 25.12 | 25.05 | 25.09 | 24.93 | 0.08% | 1,422,115 |
| Oct 20, 2026 | 25.03 | 25.12 | 25.02 | 25.07 | 24.91 | 0.04% | 1,456,223 |
| Oct 19, 2026 | 25.08 | 25.10 | 25.05 | 25.06 | 24.90 | -0.08% | 1,109,866 |
| Oct 16, 2026 | 25.16 | 25.17 | 25.05 | 25.08 | 24.92 | -0.32% | 1,219,352 |
| Oct 15, 2026 | 25.07 | 25.20 | 25.06 | 25.16 | 25.00 | 0.32% | 1,499,331 |
| Oct 14, 2026 | 25.09 | 25.10 | 25.04 | 25.08 | 24.92 | -0.36% | 1,617,466 |
| Oct 13, 2026 | 25.20 | 25.23 | 25.11 | 25.17 | 25.01 | -0.16% | 1,331,540 |
| Oct 12, 2026 | 25.17 | 25.24 | 25.16 | 25.21 | 25.05 | 0.04% | 891,727 |
| Oct 9, 2026 | 25.20 | 25.20 | 25.15 | 25.20 | 25.04 | 0.04% | 854,625 |
| Oct 8, 2026 | 25.14 | 25.19 | 25.11 | 25.19 | 25.03 | 0.08% | 1,138,169 |
| Oct 7, 2026 | 25.12 | 25.19 | 25.09 | 25.17 | 25.01 | -0.16% | 1,174,240 |
| Oct 6, 2026 | 25.18 | 25.22 | 25.15 | 25.21 | 25.05 | 0.48% | 949,357 |
| Oct 5, 2026 | 25.06 | 25.11 | 25.05 | 25.09 | 24.93 | 0.08% | 1,363,891 |
| Oct 2, 2026 | 25.16 | 25.19 | 25.04 | 25.07 | 24.91 | 0.04% | 1,169,120 |
| Oct 1, 2026 | 25.04 | 25.09 | 24.91 | 25.06 | 24.90 | -0.07% | 1,921,837 |
| Sep 30, 2026 | 25.31 | 25.36 | 25.22 | 25.24 | 24.92 | -0.08% | 1,538,114 |
| Sep 29, 2026 | 25.36 | 25.42 | 25.21 | 25.26 | 24.94 | -0.20% | 1,260,439 |
| Sep 28, 2026 | 25.38 | 25.42 | 25.29 | 25.31 | 24.99 | -0.47% | 1,724,927 |
| Sep 25, 2026 | 25.47 | 25.49 | 25.37 | 25.43 | 25.11 | -0.08% | 1,209,913 |
| Sep 24, 2026 | 25.51 | 25.54 | 25.44 | 25.45 | 25.13 | -0.35% | 1,329,491 |
| Sep 23, 2026 | 25.71 | 25.72 | 25.53 | 25.54 | 25.22 | -0.74% | 1,057,808 |
| Sep 22, 2026 | 25.73 | 25.75 | 25.70 | 25.73 | 25.40 | 0.08% | 682,630 |
| Sep 21, 2026 | 25.71 | 25.75 | 25.71 | 25.71 | 25.38 | 0.16% | 840,830 |
| Sep 18, 2026 | 25.70 | 25.72 | 25.65 | 25.67 | 25.34 | -0.19% | 633,980 |
| Sep 17, 2026 | 25.71 | 25.75 | 25.71 | 25.72 | 25.39 | 0.35% | 704,481 |
| Sep 16, 2026 | 25.65 | 25.71 | 25.61 | 25.63 | 25.30 | 0.12% | 676,516 |
| Sep 15, 2026 | 25.66 | 25.67 | 25.60 | 25.60 | 25.27 | -0.27% | 1,192,651 |
| Sep 14, 2026 | 25.68 | 25.73 | 25.62 | 25.67 | 25.34 | -0.08% | 1,159,865 |
| Sep 11, 2026 | 25.76 | 25.79 | 25.69 | 25.69 | 25.36 | -0.08% | 774,579 |
| Sep 10, 2026 | 25.78 | 25.80 | 25.70 | 25.71 | 25.38 | -0.46% | 1,368,234 |
| Sep 9, 2026 | 25.86 | 25.90 | 25.82 | 25.83 | 25.50 | -0.19% | 1,081,904 |
| Sep 8, 2026 | 25.88 | 25.92 | 25.86 | 25.88 | 25.55 | - | 1,385,927 |
| Sep 4, 2026 | 25.89 | 25.91 | 25.87 | 25.88 | 25.55 | - | 878,367 |
| Sep 3, 2026 | 25.89 | 25.92 | 25.87 | 25.88 | 25.55 | 0.04% | 825,692 |
| Sep 2, 2026 | 25.86 | 25.94 | 25.86 | 25.87 | 25.54 | 0.08% | 1,076,630 |
| Sep 1, 2026 | 25.93 | 25.94 | 25.85 | 25.85 | 25.52 | -0.43% | 1,269,181 |
| Aug 31, 2026 | 26.05 | 26.11 | 26.03 | 26.10 | 25.63 | 0.12% | 1,211,472 |
| Aug 28, 2026 | 26.10 | 26.13 | 26.04 | 26.07 | 25.60 | -0.11% | 1,268,896 |
| Aug 27, 2026 | 26.10 | 26.13 | 26.09 | 26.10 | 25.63 | - | 736,672 |