Skip to main content
Schwab High Yield Bond ETF (SCYB)
NYSEARCA: SCYB · Real-Time Price · USD
26.08
-0.14 (-0.53%)
At close: Mar 6, 2026, 4:00 PM EST
26.07
-0.01 (-0.04%)
After-hours: Mar 6, 2026, 8:00 PM EST

SCYB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.1326.1726.0726.0826.08-0.53%1,357,622
Mar 5, 202626.2926.3026.1926.2226.22-0.42%1,494,397
Mar 4, 202626.2626.3526.2626.3326.330.30%1,014,622
Mar 3, 202626.1926.2926.1426.2526.25-0.23%1,895,096
Mar 2, 202626.2226.3426.2126.3126.31-0.60%1,240,906
Feb 27, 202626.4926.4926.4426.4726.33-0.19%1,561,404
Feb 26, 202626.5226.5326.4726.5226.37-1,120,047
Feb 25, 202626.5026.5326.4926.5226.370.11%1,029,647
Feb 24, 202626.5426.5426.4526.4926.34-0.15%1,264,606
Feb 23, 202626.5426.5526.5026.5326.38-0.04%962,865
Feb 20, 202626.5426.5526.5126.5426.390.08%758,300
Feb 19, 202626.5226.5426.4926.5226.37-965,750
Feb 18, 202626.4926.5426.4926.5226.370.19%1,113,935
Feb 17, 202626.4926.5126.4626.4726.33-0.08%1,187,680
Feb 13, 202626.5026.5226.4726.4926.340.08%874,232
Feb 12, 202626.5026.5326.4626.4726.33-0.11%1,210,003
Feb 11, 202626.5126.5226.4626.5026.350.04%1,223,424
Feb 10, 202626.5226.5526.4926.4926.34-0.08%1,081,695
Feb 9, 202626.4726.5126.4726.5126.360.19%1,654,961
Feb 6, 202626.4226.4726.4226.4626.320.23%1,010,805
Feb 5, 202626.4226.4226.3726.4026.26-0.08%1,275,443
Feb 4, 202626.4526.4726.3926.4226.28-0.11%1,111,227
Feb 3, 202626.4926.4926.3926.4526.31-0.11%2,006,761
Feb 2, 202626.4426.4926.4426.4826.34-0.53%1,078,228
Jan 30, 202626.5726.6326.5526.6226.320.15%1,627,597
Jan 29, 202626.5926.6026.5426.5826.28-1,208,827
Jan 28, 202626.6426.6426.5826.5826.28-0.19%846,205
Jan 27, 202626.6326.6426.6126.6326.330.04%1,089,121
Jan 26, 202626.6426.6426.6026.6226.320.08%1,112,231
Jan 23, 202626.6426.6526.5726.6026.30-0.04%1,303,050
Jan 22, 202626.6526.6526.6126.6126.31-748,490
Jan 21, 202626.5626.6226.5626.6126.310.26%1,215,825
Jan 20, 202626.4926.5626.4826.5426.24-0.23%1,266,373
Jan 16, 202626.6226.6226.5826.6026.300.08%1,158,889
Jan 15, 202626.6126.6226.5726.5826.28-726,552
Jan 14, 202626.5626.5926.5526.5826.28-0.04%909,196
Jan 13, 202626.5826.5926.5626.5926.290.08%1,887,696
Jan 12, 202626.5426.5726.5326.5726.27-1,087,864
Jan 9, 202626.5626.5826.5526.5726.270.11%984,217
Jan 8, 202626.5226.5526.5126.5426.24-1,205,281
Jan 7, 202626.5526.5826.5226.5426.24-1,312,431
Jan 6, 202626.5326.5426.4926.5426.240.08%1,286,335
Jan 5, 202626.4526.5326.4526.5226.220.26%1,120,880
Jan 2, 202626.4726.4726.4226.4526.150.11%735,915
Dec 31, 202526.4826.4826.4226.4226.12-0.19%1,219,472
Dec 30, 202526.4326.4726.4326.4726.170.15%738,727
Dec 29, 202526.4126.4426.4026.4326.130.04%880,066
Dec 26, 202526.4526.4726.4226.4226.12-0.08%745,469
Dec 24, 202526.4026.4526.4026.4426.140.19%685,284
Dec 23, 202526.3626.3926.3526.3926.090.04%587,368
Dec 22, 202526.3726.3826.3326.3826.080.11%925,011
Dec 19, 202526.3626.3826.3426.3526.05-0.60%1,057,248
Dec 18, 202526.4826.5126.4626.5126.060.26%842,501
Dec 17, 202526.4726.4926.4126.4426.00-0.11%764,517
Dec 16, 202526.4726.4826.4326.4726.02-882,265
Dec 15, 202526.4626.5026.4426.4726.020.08%880,597
Dec 12, 202526.4726.4826.4226.4526.01-0.19%744,888
Dec 11, 202526.4926.5026.4726.5026.050.08%840,072
Dec 10, 202526.4026.5126.3726.4826.030.27%755,150
Dec 9, 202526.4526.4726.4026.4125.97-0.15%630,605
Dec 8, 202526.5126.5426.4126.4526.01-0.19%987,103
Dec 5, 202526.5126.5126.4626.5026.05-0.04%904,051
Dec 4, 202526.4926.5226.4426.5126.060.09%761,895
Dec 3, 202526.4626.5126.4526.4926.040.15%847,477
Dec 2, 202526.4426.4526.4026.4526.000.06%721,585
Dec 1, 202526.3926.4326.3726.4325.99-0.56%718,898
Nov 28, 202526.6026.6226.5826.5825.99-492,590
Nov 26, 202526.5426.5926.5326.5825.990.11%1,026,407
Nov 25, 202526.4426.5626.4426.5525.960.34%1,031,048
Nov 24, 202526.4226.4626.4026.4625.870.27%604,466
Nov 21, 202526.3326.3926.3126.3925.810.38%622,196
Nov 20, 202526.3926.4226.2926.2925.71-0.02%1,115,807
Nov 19, 202526.3226.3526.2926.3025.71-847,212
Nov 18, 202526.2526.3226.2526.3025.71-0.06%1,102,980
Nov 17, 202526.3226.3526.2726.3125.73-0.08%970,948
Nov 14, 202526.3026.3826.2826.3325.750.04%869,872
Nov 13, 202526.4226.4226.3026.3225.74-0.42%778,634
Nov 12, 202526.5126.5126.4226.4325.85-0.15%888,628
Nov 11, 202526.4526.4926.4526.4725.880.11%511,202
Nov 10, 202526.3926.4626.3926.4425.850.34%643,239
Nov 7, 202526.3426.3726.2826.3525.77-880,777
Nov 6, 202526.3526.3926.3026.3525.770.08%551,123
Nov 5, 202526.3326.3526.3126.3325.750.08%750,925
Nov 4, 202526.2826.3326.2426.3125.73-0.04%782,538
Nov 3, 202526.4726.4726.3126.3225.74-0.72%687,777
Oct 31, 202526.5926.6126.5126.5125.77-0.23%1,414,046
Oct 30, 202526.5626.6026.5426.5725.83-0.15%732,862
Oct 29, 202526.7026.7126.5826.6125.87-0.34%781,712
Oct 28, 202526.7226.7226.6826.7025.96-0.04%775,723
Oct 27, 202526.7026.7226.6626.7125.970.30%684,393
Oct 24, 202526.6226.6526.6126.6325.890.19%780,032
Oct 23, 202526.5626.5826.5226.5825.840.19%670,747
Oct 22, 202526.5626.5726.4826.5325.79-0.08%861,820
Oct 21, 202526.5926.6026.5426.5525.81-0.15%647,033
Oct 20, 202526.5726.5926.5526.5925.850.15%522,911
Oct 17, 202526.4726.5526.4526.5525.810.23%479,712
Oct 16, 202526.5526.5826.4526.4925.75-0.34%558,001
Oct 15, 202526.5326.5826.5026.5825.840.42%706,762
Oct 14, 202526.3826.4926.3226.4725.730.08%574,120
Oct 13, 202526.3526.4526.3526.4525.710.69%636,229