Skip to main content
Schwab Municipal Bond ETF (SCMB)
NYSEARCA: SCMB · Real-Time Price · USD
25.71
+0.01 (0.04%)
At close: Dec 5, 2025, 4:00 PM EST
25.72
+0.01 (0.03%)
After-hours: Dec 5, 2025, 8:00 PM EST

SCMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.7025.7325.7025.7125.710.04%748,945
Dec 4, 202525.7125.7225.6825.7025.70-0.04%704,051
Dec 3, 202525.7525.7725.7125.7125.71-0.08%668,180
Dec 2, 202525.7425.7425.7025.7325.73-0.08%499,263
Dec 1, 202525.7325.7525.7025.7525.75-0.39%810,798
Nov 28, 202525.8325.8725.8325.8525.78-477,142
Nov 26, 202525.8225.8525.8225.8525.780.15%694,051
Nov 25, 202525.8525.8525.8125.8125.74-0.08%641,380
Nov 24, 202525.8225.8525.8225.8325.760.04%556,259
Nov 21, 202525.8725.8725.8125.8225.75-459,082
Nov 20, 202525.8225.8325.7825.8225.750.12%436,287
Nov 19, 202525.8425.8525.7925.7925.72-0.19%582,862
Nov 18, 202525.8425.8525.8125.8425.770.16%388,298
Nov 17, 202525.7925.8225.7825.8025.730.19%642,377
Nov 14, 202525.8225.8225.7525.7525.68-0.12%398,285
Nov 13, 202525.8125.8225.7825.7825.71-0.19%738,317
Nov 12, 202525.8825.8825.8225.8325.76-0.19%545,417
Nov 11, 202525.8425.8825.8325.8825.810.31%377,694
Nov 10, 202525.7925.8225.7925.8025.73-615,797
Nov 7, 202525.7925.8425.7925.8025.73-0.04%681,247
Nov 6, 202525.8125.8125.7825.8125.740.27%768,364
Nov 5, 202525.7825.7825.7425.7425.67-0.23%388,945
Nov 4, 202525.7625.8125.7625.8025.730.19%477,361
Nov 3, 202525.8425.8425.7525.7525.68-0.62%623,451
Oct 31, 202525.8825.9125.8825.9125.760.12%453,012
Oct 30, 202525.7925.8825.7725.8825.730.08%976,841
Oct 29, 202525.8725.9125.8525.8625.71-0.15%637,358
Oct 28, 202525.9325.9325.8925.9025.75-0.04%506,408
Oct 27, 202525.9125.9425.9025.9125.76-0.04%1,010,121
Oct 24, 202525.9625.9625.8925.9225.770.08%483,183
Oct 23, 202525.9325.9325.8725.9025.75-330,997
Oct 22, 202525.9325.9425.9025.9025.750.04%588,217
Oct 21, 202525.9325.9325.8825.8925.740.04%583,853
Oct 20, 202525.8825.9025.8625.8825.730.08%555,447
Oct 17, 202525.8325.8625.8225.8625.710.08%766,492
Oct 16, 202525.7925.8425.7625.8425.690.35%703,731
Oct 15, 202525.7625.7725.7425.7525.600.08%574,658
Oct 14, 202525.7625.7625.7325.7325.58-0.12%560,814
Oct 13, 202525.7025.7625.6825.7625.610.23%366,380
Oct 10, 202525.7125.7125.6725.7025.550.16%516,813
Oct 9, 202525.6525.6625.6225.6625.510.04%645,989
Oct 8, 202525.6625.6825.6425.6525.500.04%556,333
Oct 7, 202525.6325.6625.6225.6425.490.12%721,430
Oct 6, 202525.6825.6825.5725.6125.46-530,701
Oct 3, 202525.6025.6225.5625.6125.460.04%745,425
Oct 2, 202525.5525.6125.5425.6025.450.08%1,275,836
Oct 1, 202525.5725.5925.5525.5825.43-0.12%559,472
Sep 30, 202525.6125.6325.5925.6125.38-0.04%644,480
Sep 29, 202525.6125.6325.6025.6225.390.12%808,675
Sep 26, 202525.6125.6225.5725.5925.36-0.08%753,182
Sep 25, 202525.6325.6325.5725.6125.38-0.12%524,770
Sep 24, 202525.6525.6625.6225.6425.41-0.12%355,492
Sep 23, 202525.6925.7325.6425.6725.44-0.12%1,964,113
Sep 22, 202525.6925.7125.6825.7025.47-0.16%373,917
Sep 19, 202525.7225.7425.6825.7425.510.08%478,435
Sep 18, 202525.6925.7225.6725.7225.49-0.08%536,757
Sep 17, 202525.7625.8225.7225.7425.510.04%312,651
Sep 16, 202525.7225.7525.6825.7325.500.16%522,928
Sep 15, 202525.7125.7125.6625.6925.460.23%566,197
Sep 12, 202525.6125.6525.5825.6325.40-692,613
Sep 11, 202525.6025.6325.5825.6325.400.51%482,519
Sep 10, 202525.4525.5425.4325.5025.270.31%729,242
Sep 9, 202525.4225.4725.3825.4225.19-0.08%527,743
Sep 8, 202525.2825.4425.2825.4425.210.51%834,663
Sep 5, 202525.2525.3225.2525.3125.080.56%763,162
Sep 4, 202525.1825.1825.1325.1724.950.32%566,865
Sep 3, 202525.0725.1225.0625.0924.870.20%536,968
Sep 2, 202525.0725.0825.0225.0424.82-0.48%664,242
Aug 29, 202525.1425.1725.1325.1624.86-443,884
Aug 28, 202525.1325.1725.1225.1624.86-0.04%725,770
Aug 27, 202525.1325.1725.1125.1724.870.08%716,354
Aug 26, 202525.1125.1525.1025.1524.850.12%461,715
Aug 25, 202525.1025.1225.0925.1224.82-0.08%572,448
Aug 22, 202525.0925.1525.0825.1424.840.32%778,234
Aug 21, 202525.0825.0825.0425.0624.76-0.20%560,389
Aug 20, 202525.1225.1225.0625.1124.810.04%483,329
Aug 19, 202525.1025.1225.0725.1024.800.08%744,590
Aug 18, 202525.1025.1025.0725.0824.78-0.12%625,229
Aug 15, 202525.1325.1325.0825.1124.810.08%2,326,266
Aug 14, 202525.1125.1125.0625.0924.79-0.08%638,211
Aug 13, 202525.1125.1325.1025.1124.810.12%691,053
Aug 12, 202525.0825.0925.0625.0824.780.08%293,959
Aug 11, 202525.0525.1025.0525.0624.760.04%670,774
Aug 8, 202525.0625.0625.0225.0524.75-0.04%401,820
Aug 7, 202525.0425.0825.0425.0624.760.12%580,255
Aug 6, 202525.0525.0524.9825.0324.74-0.08%698,133
Aug 5, 202525.1925.1925.0225.0524.75-500,443
Aug 4, 202525.0725.0725.0325.0524.75-0.04%368,690
Aug 1, 202525.0425.0625.0025.0624.760.44%524,600
Jul 31, 202524.9925.0024.9524.9524.570.04%647,093
Jul 30, 202524.9825.0024.9424.9424.56-0.20%488,859
Jul 29, 202524.9625.0124.9524.9924.610.20%594,131
Jul 28, 202524.9524.9524.9124.9424.560.04%365,103
Jul 25, 202524.9524.9524.9124.9324.550.08%694,826
Jul 24, 202524.8924.9224.8724.9124.530.04%1,060,966
Jul 23, 202524.9524.9524.8624.9024.530.04%1,130,603
Jul 22, 202524.9124.9124.8724.8924.520.12%895,193
Jul 21, 202524.8924.9524.8624.8624.490.16%1,037,118
Jul 18, 202524.8424.8524.8124.8224.45-0.08%1,131,721
Jul 17, 202524.9124.9124.8224.8424.47-0.20%1,020,363