Skip to main content
Schwab Municipal Bond ETF (SCMB)
NYSEARCA: SCMB · Real-Time Price · USD
25.89
-0.03 (-0.12%)
Mar 5, 2026, 4:00 PM EST - Market closed

SCMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.8725.8925.8525.8925.89-0.12%1,587,790
Mar 4, 202625.8725.9525.8725.9225.920.08%869,590
Mar 3, 202625.9225.9525.8725.9025.90-0.61%1,181,786
Mar 2, 202626.1126.1126.0126.0626.06-0.50%2,181,375
Feb 27, 202626.1726.2026.1726.1926.110.15%1,723,023
Feb 26, 202626.1426.1626.1326.1526.070.11%971,749
Feb 25, 202626.1326.1426.1126.1226.040.08%678,374
Feb 24, 202626.1026.1326.0926.1026.020.04%981,571
Feb 23, 202626.0926.1126.0626.0926.010.12%809,410
Feb 20, 202626.0726.0826.0526.0625.98-661,909
Feb 19, 202626.0726.0826.0426.0625.98-873,319
Feb 18, 202626.0526.0626.0326.0625.98-540,610
Feb 17, 202626.0426.0726.0426.0625.980.08%836,362
Feb 13, 202626.0326.0726.0326.0425.960.12%764,261
Feb 12, 202625.9826.0225.9826.0125.930.19%1,021,473
Feb 11, 202625.9725.9725.9425.9625.88-0.12%959,046
Feb 10, 202626.0226.0225.9825.9925.910.04%869,688
Feb 9, 202625.9625.9825.9425.9825.900.12%941,811
Feb 6, 202625.9525.9625.9225.9525.870.04%736,915
Feb 5, 202625.9325.9625.9225.9425.860.19%1,188,706
Feb 4, 202625.8825.9125.8725.8925.810.08%1,313,238
Feb 3, 202625.8825.8825.8625.8725.79-0.04%710,214
Feb 2, 202625.8625.8825.8525.8825.80-0.12%722,108
Jan 30, 202625.9025.9525.8825.9125.760.12%806,660
Jan 29, 202625.8925.9125.8825.8825.73-831,969
Jan 28, 202625.9025.9125.8825.8825.73-949,896
Jan 27, 202625.9025.9125.8825.8825.73-0.04%1,021,229
Jan 26, 202625.9125.9125.8825.8925.740.08%587,996
Jan 23, 202625.8525.8925.8525.8725.72-1,202,126
Jan 22, 202625.8725.8925.8525.8725.72-0.12%1,388,497
Jan 21, 202625.8925.9025.8425.9025.75-1,163,814
Jan 20, 202625.9525.9525.8625.9025.75-0.38%1,926,111
Jan 16, 202625.9626.0025.9326.0025.850.19%2,127,475
Jan 15, 202625.9425.9825.9225.9525.80-4,244,991
Jan 14, 202625.9325.9525.9025.9525.800.15%1,062,249
Jan 13, 202625.9125.9125.8725.9125.760.12%18,271,395
Jan 12, 202625.9125.9125.8725.8825.73-0.12%712,541
Jan 9, 202625.8925.9125.8725.9125.760.12%798,451
Jan 8, 202625.8625.8925.8425.8825.73-933,865
Jan 7, 202625.8625.8825.8525.8825.730.19%715,873
Jan 6, 202625.7725.8325.7725.8325.680.16%846,817
Jan 5, 202625.8225.8325.7825.7925.640.08%1,077,522
Jan 2, 202625.8025.8025.7625.7725.620.04%1,065,992
Dec 31, 202525.7425.8225.7425.7625.61-2,464,112
Dec 30, 202525.7425.7625.7225.7625.610.04%1,117,144
Dec 29, 202525.7425.7725.7225.7525.600.12%3,213,283
Dec 26, 202525.7625.7625.7025.7225.57-0.04%962,234
Dec 24, 202525.7125.7525.7025.7325.580.08%615,506
Dec 23, 202525.7025.7325.6825.7125.560.04%999,536
Dec 22, 202525.7125.7225.7025.7025.55-0.08%1,145,307
Dec 19, 202525.7125.7225.6925.7225.57-0.16%1,201,493
Dec 18, 202525.8025.8125.7625.7625.54-0.04%976,776
Dec 17, 202525.7625.7725.7425.7725.550.04%640,020
Dec 16, 202525.7325.7725.7125.7625.540.19%1,179,580
Dec 15, 202525.7625.7725.7125.7125.490.04%560,372
Dec 12, 202525.6925.7325.6925.7025.480.08%873,803
Dec 11, 202525.7725.7925.6725.6825.46-0.23%417,562
Dec 10, 202525.7325.7525.7125.7425.520.16%669,942
Dec 9, 202525.7625.7725.7025.7025.48-0.16%1,046,920
Dec 8, 202525.7325.7425.7025.7425.520.12%780,450
Dec 5, 202525.7025.7325.7025.7125.490.04%748,952
Dec 4, 202525.7125.7225.6825.7025.48-0.04%704,051
Dec 3, 202525.7525.7725.7125.7125.49-0.08%668,180
Dec 2, 202525.7425.7425.7025.7325.51-0.08%499,263
Dec 1, 202525.7325.7525.7025.7525.53-0.39%810,798
Nov 28, 202525.8325.8725.8325.8525.56-477,142
Nov 26, 202525.8225.8525.8225.8525.560.15%694,051
Nov 25, 202525.8525.8525.8125.8125.52-0.08%641,380
Nov 24, 202525.8225.8525.8225.8325.540.04%556,259
Nov 21, 202525.8725.8725.8125.8225.53-459,082
Nov 20, 202525.8225.8325.7825.8225.530.12%436,287
Nov 19, 202525.8425.8525.7925.7925.50-0.19%582,862
Nov 18, 202525.8425.8525.8125.8425.550.16%388,298
Nov 17, 202525.7925.8225.7825.8025.510.19%642,377
Nov 14, 202525.8225.8225.7525.7525.46-0.12%398,285
Nov 13, 202525.8125.8225.7825.7825.49-0.19%738,317
Nov 12, 202525.8825.8825.8225.8325.54-0.19%545,417
Nov 11, 202525.8425.8825.8325.8825.590.31%377,694
Nov 10, 202525.7925.8225.7925.8025.51-615,797
Nov 7, 202525.7925.8425.7925.8025.51-0.04%681,247
Nov 6, 202525.8125.8125.7825.8125.520.27%768,364
Nov 5, 202525.7825.7825.7425.7425.45-0.23%388,945
Nov 4, 202525.7625.8125.7625.8025.510.19%477,361
Nov 3, 202525.8425.8425.7525.7525.46-0.62%623,451
Oct 31, 202525.8825.9125.8825.9125.540.12%453,012
Oct 30, 202525.7925.8825.7725.8825.510.08%976,841
Oct 29, 202525.8725.9125.8525.8625.49-0.15%637,358
Oct 28, 202525.9325.9325.8925.9025.53-0.04%506,408
Oct 27, 202525.9125.9425.9025.9125.54-0.04%1,010,121
Oct 24, 202525.9625.9625.8925.9225.550.08%483,183
Oct 23, 202525.9325.9325.8725.9025.53-330,997
Oct 22, 202525.9325.9425.9025.9025.530.04%588,217
Oct 21, 202525.9325.9325.8825.8925.520.04%583,853
Oct 20, 202525.8825.9025.8625.8825.510.08%555,447
Oct 17, 202525.8325.8625.8225.8625.490.08%766,492
Oct 16, 202525.7925.8425.7625.8425.470.35%703,731
Oct 15, 202525.7625.7725.7425.7525.380.08%574,658
Oct 14, 202525.7625.7625.7325.7325.36-0.12%560,814
Oct 13, 202525.7025.7625.6825.7625.390.23%366,380
Oct 10, 202525.7125.7125.6725.7025.330.16%516,813