Skip to main content
Schwab Municipal Bond ETF (SCMB)
NYSEARCA: SCMB · Real-Time Price · USD
25.17
+0.08 (0.32%)
At close: Jun 27, 2025, 4:00 PM
25.21
+0.04 (0.16%)
After-hours: Jun 27, 2025, 8:00 PM EDT

SCMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.0725.1725.0725.1725.170.32%1,058,818
Jun 26, 202525.0625.1625.0625.0925.09-565,464
Jun 25, 202525.0925.0925.0425.0925.09-288,708
Jun 24, 202525.0525.1025.0525.0925.09-0.04%477,956
Jun 23, 202525.0525.1025.0525.1025.100.16%284,567
Jun 20, 202525.0725.0725.0225.0625.060.04%324,119
Jun 18, 202525.0925.0925.0225.0525.050.04%560,135
Jun 17, 202525.0825.0825.0425.0425.04-544,097
Jun 16, 202525.0425.0825.0225.0425.040.08%990,257
Jun 13, 202525.0525.0625.0025.0225.02-0.20%301,280
Jun 12, 202525.0425.0825.0425.0725.070.32%255,490
Jun 11, 202524.9825.0224.9624.9924.990.24%463,480
Jun 10, 202525.0125.0124.9224.9324.93-0.08%544,991
Jun 9, 202524.8824.9724.8824.9524.950.24%623,606
Jun 6, 202524.9324.9324.8824.8924.89-0.28%455,971
Jun 5, 202524.9925.0124.9324.9624.96-0.04%1,032,270
Jun 4, 202524.9725.0024.9424.9724.970.36%605,250
Jun 3, 202524.8924.9224.8524.8824.88-622,911
Jun 2, 202524.9524.9524.8724.8824.88-0.64%1,050,861
May 30, 202525.0725.0725.0125.0424.96-0.08%318,760
May 29, 202525.0725.0825.0225.0624.980.16%385,632
May 28, 202525.0525.0524.9925.0224.94-0.12%478,727
May 27, 202525.0525.0825.0125.0524.970.24%624,030
May 23, 202525.0125.0224.9724.9924.910.28%591,600
May 22, 202524.9524.9824.9124.9224.84-0.08%706,408
May 21, 202525.0325.0524.9424.9424.86-0.56%520,741
May 20, 202525.1125.1225.0625.0825.00-0.28%372,262
May 19, 202525.1025.1525.0325.1525.07-0.04%699,915
May 16, 202525.1725.2025.1225.1625.080.16%417,948
May 15, 202525.0925.1825.0825.1225.040.24%528,966
May 14, 202525.1125.1225.0425.0624.98-0.16%408,914
May 13, 202525.1125.1425.0825.1025.02-0.04%392,479
May 12, 202525.1225.1225.0625.1125.03-1,300,714
May 9, 202525.1125.1525.1025.1125.030.08%538,488
May 8, 202525.1325.1425.0825.0925.01-0.16%294,683
May 7, 202525.1025.1525.0825.1325.050.16%360,569
May 6, 202525.0325.1025.0125.0925.010.28%296,836
May 5, 202525.0625.0625.0125.0224.94-0.32%454,789
May 2, 202525.1525.1525.0325.1025.02-0.04%631,170
May 1, 202525.1625.2325.0825.1125.03-0.28%360,117
Apr 30, 202525.2725.2725.1325.1825.060.12%483,074
Apr 29, 202525.1425.2325.1425.1525.030.08%1,228,203
Apr 28, 202525.1025.1725.0625.1325.010.08%877,602
Apr 25, 202525.0825.1325.0825.1124.990.04%497,998
Apr 24, 202525.0325.1025.0225.1024.980.44%326,639
Apr 23, 202525.0025.1424.9524.9924.870.56%2,752,928
Apr 22, 202524.9224.9224.7024.8524.73-0.08%81,759,373
Apr 21, 202525.0025.0024.8524.8724.75-0.36%2,073,243
Apr 17, 202524.9925.0224.9424.9624.840.04%1,419,774
Apr 16, 202524.9724.9924.9524.9524.83-271,114