Skip to main content
Schwab Municipal Bond ETF (SCMB)
NYSEARCA: SCMB · Real-Time Price · USD
25.79
0.00 (0.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed

SCMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.7925.8225.7725.7925.79-1,250,605
Jun 25, 202625.8125.8225.7825.7925.79-626,773
Jun 24, 202625.7725.8125.7725.7925.790.19%569,779
Jun 23, 202625.7825.7925.7425.7425.74-0.16%741,543
Jun 22, 202625.7925.8025.7525.7825.780.08%757,423
Jun 18, 202625.7525.9225.7225.7625.760.29%882,353
Jun 17, 202625.7525.7925.6825.6925.69-0.10%1,151,890
Jun 16, 202625.7325.7725.7125.7125.710.08%821,173
Jun 15, 202625.7125.7425.6825.6925.690.12%1,331,558
Jun 12, 202625.6925.6925.6225.6625.66-736,676
Jun 11, 202625.6425.7025.6225.6625.660.08%1,045,097
Jun 10, 202625.7225.7425.6225.6425.64-0.16%867,845
Jun 9, 202625.6725.7025.6525.6825.680.12%765,755
Jun 8, 202625.6825.7025.6325.6525.65-0.04%1,210,750
Jun 5, 202625.6625.6825.6225.6625.66-0.08%807,089
Jun 4, 202625.6425.7025.6425.6825.680.08%831,377
Jun 3, 202625.6825.6925.6325.6625.66-0.12%1,860,509
Jun 2, 202625.6925.7025.6625.6925.690.27%1,131,765
Jun 1, 202625.5825.6425.5325.6225.620.05%1,634,795
May 29, 202625.6825.7025.6525.6825.610.16%1,781,185
May 28, 202625.5825.6725.5825.6425.570.16%1,133,246
May 27, 202625.5925.6325.5525.6025.530.08%1,117,788
May 26, 202625.5525.5925.5525.5825.510.55%1,508,383
May 22, 202625.4325.4725.4225.4425.370.12%686,011
May 21, 202625.3925.4425.3825.4125.34-1,274,318
May 20, 202625.4025.4325.3625.4125.340.16%1,387,410
May 19, 202625.4025.4025.3225.3725.30-0.31%2,003,088
May 18, 202625.4425.4625.4325.4525.38-845,478
May 15, 202625.5025.5125.4025.4525.38-0.51%2,236,707
May 14, 202625.5925.6225.5725.5825.510.04%1,071,629
May 13, 202625.6025.6325.5725.5725.50-0.23%1,051,508
May 12, 202625.6625.6725.6125.6325.56-0.18%2,610,833
May 11, 202625.6725.6925.6625.6825.600.06%1,473,421
May 8, 202625.7025.7125.6525.6625.590.08%697,377
May 7, 202625.6825.6925.6425.6425.57-0.08%1,333,003
May 6, 202625.6725.6825.6525.6625.590.31%1,464,112
May 5, 202625.6325.6325.5825.5825.51-1,078,156
May 4, 202625.6325.6325.5425.5825.51-0.12%1,074,115
May 1, 202625.6525.6625.6025.6125.54-0.06%1,320,932
Apr 30, 202625.7325.7325.6925.7025.55-0.04%878,262
Apr 29, 202625.7425.7425.6825.7125.56-0.16%699,816
Apr 28, 202625.7425.7525.7225.7525.60-0.04%690,787
Apr 27, 202625.7925.7925.7625.7625.61-0.08%670,894
Apr 24, 202625.7925.7925.7625.7825.630.04%857,030
Apr 23, 202625.7925.8025.7325.7725.620.04%960,483
Apr 22, 202625.8025.8025.7625.7625.610.08%968,938
Apr 21, 202625.7725.7825.7325.7425.59-0.12%690,414
Apr 20, 202625.7725.7925.7625.7725.620.04%1,099,728
Apr 17, 202625.7125.7825.7125.7625.610.27%1,667,109
Apr 16, 202625.7125.7225.6925.6925.540.04%826,654
Apr 15, 202625.7125.7225.6725.6825.53-0.12%602,301
Apr 14, 202625.7025.7225.6725.7125.560.08%1,340,742
Apr 13, 202625.6425.7025.6425.6925.540.20%650,645
Apr 10, 202625.6825.6925.6325.6425.49-0.12%504,068
Apr 9, 202625.6225.6825.6025.6725.520.27%684,043
Apr 8, 202625.7025.7125.5925.6025.450.23%1,320,083
Apr 7, 202625.5025.5525.4925.5425.390.12%561,099
Apr 6, 202625.4625.5425.4625.5125.36-0.08%1,437,731
Apr 2, 202625.4525.5425.4425.5325.380.31%1,139,115
Apr 1, 202625.4825.5325.4425.4525.300.18%939,629
Mar 31, 202625.4625.5325.4625.4825.260.24%1,238,992
Mar 30, 202625.4025.4325.3825.4225.200.24%733,531
Mar 27, 202625.3425.3625.2925.3625.140.04%1,184,115
Mar 26, 202625.4225.4225.3325.3525.13-0.18%920,094
Mar 25, 202625.4225.4325.3925.4025.170.18%1,172,207
Mar 24, 202625.4825.4925.3425.3525.13-0.67%1,863,060
Mar 23, 202625.5225.5625.4825.5225.300.28%1,083,342
Mar 20, 202625.6225.6325.4425.4525.23-0.82%2,283,289
Mar 19, 202625.6525.6925.6125.6625.44-0.12%1,897,022
Mar 18, 202625.7025.7225.6725.6925.47-0.12%1,818,521
Mar 17, 202625.7525.7725.7125.7225.500.04%1,133,632
Mar 16, 202625.7425.7825.6925.7125.49-0.04%777,123
Mar 13, 202625.7025.7325.6725.7225.500.35%1,735,250
Mar 12, 202625.7625.7625.6225.6325.41-0.47%1,335,035
Mar 11, 202625.8125.8125.7325.7525.53-0.23%647,652
Mar 10, 202625.8325.8625.8125.8125.59-0.27%657,961
Mar 9, 202625.8625.8825.8125.8825.650.08%1,479,606
Mar 6, 202625.8525.8725.8125.8625.63-0.12%976,495
Mar 5, 202625.8725.8925.8525.8925.66-0.12%1,587,790
Mar 4, 202625.8725.9525.8725.9225.690.08%869,600
Mar 3, 202625.9225.9525.8725.9025.67-0.61%1,181,836
Mar 2, 202626.1126.1126.0126.0625.83-0.20%2,181,375
Feb 27, 202626.1726.2026.1726.1925.880.15%1,723,023
Feb 26, 202626.1426.1626.1326.1525.840.11%971,749
Feb 25, 202626.1326.1426.1126.1225.810.08%678,374
Feb 24, 202626.1026.1326.0926.1025.800.04%981,571
Feb 23, 202626.0926.1126.0626.0925.790.12%809,410
Feb 20, 202626.0726.0826.0526.0625.76-661,909
Feb 19, 202626.0726.0826.0426.0625.76-873,319
Feb 18, 202626.0526.0626.0326.0625.76-540,610
Feb 17, 202626.0426.0726.0426.0625.760.08%836,362
Feb 13, 202626.0326.0726.0326.0425.740.12%764,261
Feb 12, 202625.9826.0225.9826.0125.710.19%1,021,473
Feb 11, 202625.9725.9725.9425.9625.66-0.12%959,046
Feb 10, 202626.0226.0225.9825.9925.690.04%869,688
Feb 9, 202625.9625.9825.9425.9825.680.12%941,811
Feb 6, 202625.9525.9625.9225.9525.650.04%736,915
Feb 5, 202625.9325.9625.9225.9425.640.19%1,188,706
Feb 4, 202625.8825.9125.8725.8925.590.08%1,313,238
Feb 3, 202625.8825.8825.8625.8725.57-0.04%710,214