Skip to main content
Schwab Municipal Bond ETF (SCMB)
NYSEARCA: SCMB · Real-Time Price · USD
25.75
-0.01 (-0.04%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SCMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.7425.7525.7225.7525.75-0.04%642,807
Apr 27, 202625.7925.7925.7625.7625.76-0.08%670,894
Apr 24, 202625.7925.7925.7625.7825.780.04%857,030
Apr 23, 202625.7925.8025.7325.7725.770.04%960,483
Apr 22, 202625.8025.8025.7625.7625.760.08%968,507
Apr 21, 202625.7725.7825.7325.7425.74-0.12%690,414
Apr 20, 202625.7725.7925.7625.7725.770.04%1,099,678
Apr 17, 202625.7125.7825.7125.7625.760.27%1,667,106
Apr 16, 202625.7125.7225.6925.6925.690.04%826,654
Apr 15, 202625.7125.7225.6725.6825.68-0.12%602,301
Apr 14, 202625.7025.7225.6725.7125.710.08%1,340,742
Apr 13, 202625.6425.7025.6425.6925.690.20%650,645
Apr 10, 202625.6825.6925.6325.6425.64-0.12%504,068
Apr 9, 202625.6225.6825.6025.6725.670.27%684,041
Apr 8, 202625.7025.7125.5925.6025.600.23%1,319,975
Apr 7, 202625.5025.5525.4925.5425.540.12%561,627
Apr 6, 202625.4625.5425.4625.5125.51-0.08%1,437,411
Apr 2, 202625.4525.5425.4425.5325.530.31%1,139,115
Apr 1, 202625.4825.5325.4425.4525.45-0.12%939,629
Mar 31, 202625.4625.5325.4625.4825.400.24%1,238,992
Mar 30, 202625.4025.4325.3825.4225.340.24%733,531
Mar 27, 202625.3425.3625.2925.3625.280.04%1,184,115
Mar 26, 202625.4225.4225.3325.3525.27-0.18%920,094
Mar 25, 202625.4225.4325.3925.4025.320.18%1,172,207
Mar 24, 202625.4825.4925.3425.3525.27-0.67%1,863,060
Mar 23, 202625.5225.5625.4825.5225.440.28%1,083,342
Mar 20, 202625.6225.6325.4425.4525.37-0.82%2,283,289
Mar 19, 202625.6525.6925.6125.6625.58-0.12%1,897,022
Mar 18, 202625.7025.7225.6725.6925.61-0.12%1,818,521
Mar 17, 202625.7525.7725.7125.7225.640.04%1,133,632
Mar 16, 202625.7425.7825.6925.7125.63-0.04%777,123
Mar 13, 202625.7025.7325.6725.7225.640.35%1,735,250
Mar 12, 202625.7625.7625.6225.6325.55-0.47%1,335,035
Mar 11, 202625.8125.8125.7325.7525.67-0.23%647,652
Mar 10, 202625.8325.8625.8125.8125.73-0.27%657,961
Mar 9, 202625.8625.8825.8125.8825.800.08%1,479,606
Mar 6, 202625.8525.8725.8125.8625.78-0.12%976,495
Mar 5, 202625.8725.8925.8525.8925.81-0.12%1,587,790
Mar 4, 202625.8725.9525.8725.9225.840.08%869,600
Mar 3, 202625.9225.9525.8725.9025.82-0.61%1,181,836
Mar 2, 202626.1126.1126.0126.0625.98-0.50%2,181,375
Feb 27, 202626.1726.2026.1726.1926.030.15%1,723,023
Feb 26, 202626.1426.1626.1326.1525.990.11%971,749
Feb 25, 202626.1326.1426.1126.1225.960.08%678,374
Feb 24, 202626.1026.1326.0926.1025.940.04%981,571
Feb 23, 202626.0926.1126.0626.0925.930.12%809,410
Feb 20, 202626.0726.0826.0526.0625.90-661,909
Feb 19, 202626.0726.0826.0426.0625.90-873,319
Feb 18, 202626.0526.0626.0326.0625.90-540,610
Feb 17, 202626.0426.0726.0426.0625.900.08%836,362
Feb 13, 202626.0326.0726.0326.0425.880.12%764,261
Feb 12, 202625.9826.0225.9826.0125.850.19%1,021,473
Feb 11, 202625.9725.9725.9425.9625.80-0.12%959,046
Feb 10, 202626.0226.0225.9825.9925.830.04%869,688
Feb 9, 202625.9625.9825.9425.9825.820.12%941,811
Feb 6, 202625.9525.9625.9225.9525.800.04%736,915
Feb 5, 202625.9325.9625.9225.9425.790.19%1,188,706
Feb 4, 202625.8825.9125.8725.8925.740.08%1,313,238
Feb 3, 202625.8825.8825.8625.8725.72-0.04%710,214
Feb 2, 202625.8625.8825.8525.8825.73-0.12%722,108
Jan 30, 202625.9025.9525.8825.9125.680.12%806,660
Jan 29, 202625.8925.9125.8825.8825.65-831,969
Jan 28, 202625.9025.9125.8825.8825.65-949,896
Jan 27, 202625.9025.9125.8825.8825.65-0.04%1,021,229
Jan 26, 202625.9125.9125.8825.8925.660.08%587,996
Jan 23, 202625.8525.8925.8525.8725.64-1,202,126
Jan 22, 202625.8725.8925.8525.8725.64-0.12%1,388,497
Jan 21, 202625.8925.9025.8425.9025.67-1,163,814
Jan 20, 202625.9525.9525.8625.9025.67-0.38%1,926,111
Jan 16, 202625.9626.0025.9326.0025.770.19%2,127,475
Jan 15, 202625.9425.9825.9225.9525.72-4,244,991
Jan 14, 202625.9325.9525.9025.9525.720.15%1,062,249
Jan 13, 202625.9125.9125.8725.9125.680.12%18,271,395
Jan 12, 202625.9125.9125.8725.8825.65-0.12%712,541
Jan 9, 202625.8925.9125.8725.9125.680.12%798,451
Jan 8, 202625.8625.8925.8425.8825.65-933,865
Jan 7, 202625.8625.8825.8525.8825.650.19%715,873
Jan 6, 202625.7725.8325.7725.8325.600.16%846,817
Jan 5, 202625.8225.8325.7825.7925.560.08%1,077,522
Jan 2, 202625.8025.8025.7625.7725.540.04%1,065,992
Dec 31, 202525.7425.8225.7425.7625.53-2,464,112
Dec 30, 202525.7425.7625.7225.7625.530.04%1,117,144
Dec 29, 202525.7425.7725.7225.7525.530.12%3,213,283
Dec 26, 202525.7625.7625.7025.7225.50-0.04%962,234
Dec 24, 202525.7125.7525.7025.7325.510.08%615,506
Dec 23, 202525.7025.7325.6825.7125.490.04%999,536
Dec 22, 202525.7125.7225.7025.7025.48-0.08%1,145,307
Dec 19, 202525.7125.7225.6925.7225.50-0.16%1,201,493
Dec 18, 202525.8025.8125.7625.7625.46-0.04%976,776
Dec 17, 202525.7625.7725.7425.7725.470.04%640,020
Dec 16, 202525.7325.7725.7125.7625.460.19%1,179,580
Dec 15, 202525.7625.7725.7125.7125.410.04%560,372
Dec 12, 202525.6925.7325.6925.7025.400.08%873,803
Dec 11, 202525.7725.7925.6725.6825.38-0.23%417,562
Dec 10, 202525.7325.7525.7125.7425.440.16%669,942
Dec 9, 202525.7625.7725.7025.7025.40-0.16%1,046,920
Dec 8, 202525.7325.7425.7025.7425.440.12%780,450
Dec 5, 202525.7025.7325.7025.7125.410.04%748,952
Dec 4, 202525.7125.7225.6825.7025.40-0.04%704,051
Dec 3, 202525.7525.7725.7125.7125.41-0.08%668,180