Skip to main content
logo
Schwab High Yield Bond ETF (SCYB)
NYSEARCA: SCYB · Real-Time Price · USD
26.11
+0.12 (0.44%)
May 20, 2026, 12:02 PM EDT - Market open

SCYB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202626.0126.0925.9926.12-0.48%498,431
May 19, 202625.9926.0025.9225.9925.99-0.15%883,599
May 18, 202626.0426.0825.9926.0326.030.04%875,036
May 15, 202626.0626.0826.0126.0226.02-0.42%896,985
May 14, 202626.1726.1926.1326.1326.13-0.04%620,682
May 13, 202626.1226.1626.1026.1426.14-746,963
May 12, 202626.1326.1626.0726.1426.14-0.11%967,416
May 11, 202626.2126.2326.1726.1726.17-0.15%1,033,212
May 8, 202626.1826.2226.1626.2126.210.27%1,353,643
May 7, 202626.2526.2626.1326.1426.14-0.42%1,304,856
May 6, 202626.2026.2626.2026.2526.250.34%1,051,885
May 5, 202626.1426.1826.1326.1626.160.11%1,063,495
May 4, 202626.2226.2226.0826.1326.13-0.31%1,329,661
May 1, 202626.2226.2526.1926.2126.21-0.30%1,266,764
Apr 30, 202626.2626.3326.2526.2926.150.19%1,322,621
Apr 29, 202626.3126.3226.1926.2426.10-0.30%1,280,199
Apr 28, 202626.3226.3326.2926.3226.17-0.15%1,009,930
Apr 27, 202626.3526.3626.3226.3626.210.04%1,329,243
Apr 24, 202626.3526.3526.2826.3526.200.19%906,221
Apr 23, 202626.3326.3626.2326.3026.16-0.19%1,068,966
Apr 22, 202626.3526.3726.3226.3526.200.15%781,239
Apr 21, 202626.3626.3726.2926.3126.16-0.19%1,014,416
Apr 20, 202626.3726.3926.3326.3626.21-0.08%958,228
Apr 17, 202626.3626.4226.3426.3826.230.30%1,595,892
Apr 16, 202626.3226.3326.2626.3026.16-0.08%891,216
Apr 15, 202626.3226.3326.2926.3226.17-0.08%846,075
Apr 14, 202626.2726.3526.2526.3426.190.34%1,240,707
Apr 13, 202626.1426.2526.1026.2526.110.36%977,484
Apr 10, 202626.2726.2726.1526.1626.01-0.36%1,237,400
Apr 9, 202626.2026.2826.1526.2526.110.15%1,021,068
Apr 8, 202626.3126.3126.1626.2126.070.65%1,459,914
Apr 7, 202626.0426.0625.9226.0425.90-0.04%1,283,109
Apr 6, 202625.9926.0525.9926.0525.910.19%1,368,334
Apr 2, 202625.8626.0225.8226.0025.860.23%1,604,096
Apr 1, 202625.9325.9625.8925.9425.80-0.23%1,266,652
Mar 31, 202625.8826.0425.8826.0025.700.89%1,538,309
Mar 30, 202625.8325.8725.7625.7725.480.08%1,365,780
Mar 27, 202625.7725.7825.7025.7525.46-0.23%1,430,390
Mar 26, 202625.9225.9525.7825.8125.52-0.65%1,033,383
Mar 25, 202625.9926.0425.9725.9825.680.27%1,283,212
Mar 24, 202625.9325.9825.8725.9125.61-0.27%1,480,493
Mar 23, 202625.9826.0825.9125.9825.680.66%1,584,968
Mar 20, 202626.0126.0525.7925.8125.52-0.92%1,748,592
Mar 19, 202625.8926.0725.8626.0525.750.19%1,423,667
Mar 18, 202626.1026.1025.9826.0025.70-0.54%946,053
Mar 17, 202626.0626.1426.0626.1425.840.46%871,328
Mar 16, 202626.0226.0826.0126.0225.720.42%1,004,329
Mar 13, 202626.0126.0625.9025.9125.61-0.27%1,578,135
Mar 12, 202626.1126.1125.9625.9825.68-0.61%1,586,647
Mar 11, 202626.1726.2026.1226.1425.84-0.19%1,463,477