Skip to main content
logo
Schwab High Yield Bond ETF (SCYB)
NYSEARCA: SCYB · Real-Time Price · USD
25.67
-0.05 (-0.19%)
At close: Sep 18, 2026, 4:00 PM EDT
25.71
+0.04 (0.14%)
After-hours: Sep 18, 2026, 8:00 PM EDT

SCYB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202625.7025.7225.6525.6725.67-0.19%629,215
Sep 17, 202625.7125.7525.7125.7225.720.35%704,413
Sep 16, 202625.6525.7125.6125.6325.630.12%675,952
Sep 15, 202625.6625.6725.6025.6025.60-0.27%1,189,887
Sep 14, 202625.6825.7325.6225.6725.67-0.08%1,159,182
Sep 11, 202625.7625.7925.6925.6925.69-0.08%770,881
Sep 10, 202625.7825.8025.7025.7125.71-0.46%1,362,897
Sep 9, 202625.8625.9025.8225.8325.83-0.19%1,072,023
Sep 8, 202625.8825.9225.8625.8825.88-1,385,398
Sep 4, 202625.8925.9125.8725.8825.88-873,951
Sep 3, 202625.8925.9225.8725.8825.880.04%825,444
Sep 2, 202625.8625.9425.8625.8725.870.08%1,071,744
Sep 1, 202625.9325.9425.8525.8525.85-0.43%1,269,181
Aug 31, 202626.0526.1126.0326.1025.960.12%1,211,472
Aug 28, 202626.1026.1326.0426.0725.93-0.11%1,268,896
Aug 27, 202626.1026.1326.0926.1025.96-736,672
Aug 26, 202626.0826.1026.0726.1025.96-585,882
Aug 25, 202626.0626.1026.0526.1025.960.23%823,288
Aug 24, 202626.0226.0526.0226.0425.900.04%1,038,307
Aug 21, 202626.0426.0626.0126.0325.890.08%612,904
Aug 20, 202626.0026.0325.9826.0125.87-0.12%851,675
Aug 19, 202626.0326.0726.0326.0425.900.15%744,612
Aug 18, 202626.0226.0325.9826.0025.86-0.08%973,135
Aug 17, 202626.0526.0626.0226.0225.88-0.12%1,052,938
Aug 14, 202626.0726.1026.0526.0525.91-0.08%1,082,459
Aug 13, 202626.0526.0926.0426.0725.930.15%817,990
Aug 12, 202626.0226.0726.0126.0325.890.12%596,524
Aug 11, 202626.0026.0425.9926.0025.860.04%626,337
Aug 10, 202626.0126.0425.9725.9925.85-0.19%1,196,770
Aug 7, 202626.0126.0426.0126.0425.900.23%1,374,522
Aug 6, 202625.9826.0025.9625.9825.840.02%724,615
Aug 5, 202626.0026.0125.9725.9825.84-0.07%775,463
Aug 4, 202625.9426.0225.9225.9925.860.33%1,064,402
Aug 3, 202625.8725.9125.8625.9125.770.21%856,293
Jul 31, 202625.9826.0125.9126.0125.720.08%1,035,337
Jul 30, 202625.9626.0025.9125.9925.700.31%596,699
Jul 29, 202625.9625.9925.8925.9125.62-0.19%807,074
Jul 28, 202625.9425.9725.9325.9625.670.08%889,458
Jul 27, 202625.9525.9825.9225.9425.650.08%1,190,218
Jul 24, 202625.9126.1025.9025.9225.63-0.12%1,119,578
Jul 23, 202625.9525.9725.8925.9525.66-0.23%1,412,293
Jul 22, 202626.0626.0826.0026.0125.72-0.16%1,317,808
Jul 21, 202626.1026.1126.0426.0525.76-0.08%1,027,798
Jul 20, 202626.0826.1126.0626.0725.78-0.04%1,094,758
Jul 17, 202626.0926.1226.0726.0825.79-0.08%818,990
Jul 16, 202626.0926.1226.0926.1025.81-0.08%945,396
Jul 15, 202626.0626.1226.0626.1225.830.23%910,349
Jul 14, 202626.0626.0926.0426.0625.770.19%1,371,600
Jul 13, 202626.0726.0925.9926.0125.72-0.23%1,351,750
Jul 10, 202626.1026.1226.0526.0725.78-0.11%1,146,727