Schwab High Yield Bond ETF (SCYB)
NYSEARCA: SCYB · Real-Time Price · USD
26.45
-0.02 (-0.08%)
Jun 27, 2025, 4:00 PM - Market closed
SCYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.49 | 26.49 | 26.43 | 26.45 | 26.45 | -0.08% | 322,323 |
| Jun 26, 2025 | 26.41 | 26.47 | 26.40 | 26.47 | 26.47 | 0.34% | 269,439 |
| Jun 25, 2025 | 26.42 | 26.42 | 26.36 | 26.38 | 26.38 | - | 282,640 |
| Jun 24, 2025 | 26.33 | 26.42 | 26.33 | 26.38 | 26.38 | 0.19% | 378,852 |
| Jun 23, 2025 | 26.25 | 26.33 | 26.25 | 26.33 | 26.33 | 0.23% | 559,709 |
| Jun 20, 2025 | 26.20 | 26.28 | 26.20 | 26.27 | 26.27 | 0.27% | 403,982 |
| Jun 18, 2025 | 26.20 | 26.24 | 26.16 | 26.20 | 26.20 | 0.11% | 372,004 |
| Jun 17, 2025 | 26.18 | 26.19 | 26.15 | 26.17 | 26.17 | -0.08% | 378,432 |
| Jun 16, 2025 | 26.17 | 26.20 | 26.15 | 26.19 | 26.19 | 0.31% | 307,814 |
| Jun 13, 2025 | 26.11 | 26.16 | 26.11 | 26.11 | 26.11 | -0.27% | 338,836 |
| Jun 12, 2025 | 26.18 | 26.19 | 26.15 | 26.18 | 26.18 | 0.04% | 241,314 |
| Jun 11, 2025 | 26.20 | 26.21 | 26.16 | 26.17 | 26.17 | -0.04% | 239,078 |
| Jun 10, 2025 | 26.13 | 26.18 | 26.11 | 26.18 | 26.18 | 0.27% | 360,478 |
| Jun 9, 2025 | 26.10 | 26.13 | 26.08 | 26.11 | 26.11 | 0.08% | 328,917 |
| Jun 6, 2025 | 26.11 | 26.11 | 26.08 | 26.09 | 26.09 | 0.04% | 252,144 |
| Jun 5, 2025 | 26.17 | 26.17 | 26.08 | 26.08 | 26.08 | -0.25% | 331,469 |
| Jun 4, 2025 | 26.12 | 26.15 | 26.10 | 26.15 | 26.15 | 0.17% | 193,533 |
| Jun 3, 2025 | 26.03 | 26.10 | 26.03 | 26.10 | 26.10 | 0.35% | 300,441 |
| Jun 2, 2025 | 26.04 | 26.06 | 25.97 | 26.01 | 26.01 | -0.65% | 293,771 |
| May 30, 2025 | 26.18 | 26.22 | 26.15 | 26.18 | 26.02 | -0.04% | 510,293 |
| May 29, 2025 | 26.20 | 26.21 | 26.17 | 26.19 | 26.03 | 0.19% | 291,381 |
| May 28, 2025 | 26.14 | 26.16 | 26.10 | 26.14 | 25.98 | -0.08% | 432,759 |
| May 27, 2025 | 26.10 | 26.16 | 26.06 | 26.16 | 26.00 | 0.65% | 452,012 |
| May 23, 2025 | 26.00 | 26.01 | 25.94 | 25.99 | 25.83 | -0.12% | 230,410 |
| May 22, 2025 | 26.00 | 26.04 | 25.94 | 26.02 | 25.86 | 0.23% | 338,584 |
| May 21, 2025 | 26.10 | 26.10 | 25.96 | 25.96 | 25.80 | -0.73% | 360,087 |
| May 20, 2025 | 26.13 | 26.15 | 26.10 | 26.15 | 25.99 | -0.08% | 208,546 |
| May 19, 2025 | 26.10 | 26.17 | 26.05 | 26.17 | 26.01 | 0.15% | 303,745 |
| May 16, 2025 | 26.16 | 26.20 | 26.12 | 26.13 | 25.97 | 0.04% | 264,688 |
| May 15, 2025 | 26.10 | 26.14 | 26.04 | 26.12 | 25.96 | 0.08% | 307,031 |
| May 14, 2025 | 26.20 | 26.20 | 26.07 | 26.10 | 25.94 | -0.27% | 304,659 |
| May 13, 2025 | 26.17 | 26.19 | 26.11 | 26.17 | 26.01 | 0.11% | 321,524 |
| May 12, 2025 | 26.08 | 26.14 | 26.02 | 26.14 | 25.98 | 1.08% | 466,809 |
| May 9, 2025 | 25.86 | 25.91 | 25.85 | 25.86 | 25.70 | 0.15% | 291,152 |
| May 8, 2025 | 25.89 | 25.91 | 25.82 | 25.82 | 25.66 | -0.12% | 287,958 |
| May 7, 2025 | 25.88 | 25.88 | 25.82 | 25.85 | 25.69 | 0.04% | 386,039 |
| May 6, 2025 | 25.79 | 25.85 | 25.79 | 25.84 | 25.68 | -0.12% | 292,788 |
| May 5, 2025 | 25.85 | 25.89 | 25.81 | 25.87 | 25.71 | - | 264,482 |
| May 2, 2025 | 25.86 | 25.90 | 25.82 | 25.87 | 25.71 | 0.39% | 366,399 |
| May 1, 2025 | 25.80 | 25.84 | 25.76 | 25.77 | 25.61 | -0.77% | 428,044 |
| Apr 30, 2025 | 25.99 | 25.99 | 25.88 | 25.97 | 25.65 | -0.38% | 1,640,290 |
| Apr 29, 2025 | 25.99 | 26.07 | 25.95 | 26.07 | 25.75 | 0.23% | 209,951 |
| Apr 28, 2025 | 26.09 | 26.09 | 25.91 | 26.01 | 25.69 | 0.08% | 974,706 |
| Apr 25, 2025 | 25.90 | 26.02 | 25.86 | 25.99 | 25.67 | 0.27% | 373,352 |
| Apr 24, 2025 | 25.76 | 25.95 | 25.76 | 25.92 | 25.60 | 0.74% | 208,071 |
| Apr 23, 2025 | 25.82 | 25.92 | 25.70 | 25.73 | 25.42 | 0.59% | 235,048 |
| Apr 22, 2025 | 25.59 | 25.65 | 25.55 | 25.58 | 25.27 | 0.27% | 218,618 |
| Apr 21, 2025 | 25.54 | 25.56 | 25.44 | 25.51 | 25.20 | -0.43% | 292,675 |
| Apr 17, 2025 | 25.55 | 25.66 | 25.55 | 25.62 | 25.31 | 0.51% | 433,355 |
| Apr 16, 2025 | 25.55 | 25.58 | 25.42 | 25.49 | 25.18 | -0.12% | 792,252 |