Skip to main content
Schwab High Yield Bond ETF (SCYB)
NYSEARCA: SCYB · Real-Time Price · USD
26.50
-0.01 (-0.04%)
At close: Dec 5, 2025, 4:00 PM EST
26.53
+0.03 (0.11%)
After-hours: Dec 5, 2025, 8:00 PM EST

SCYB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.5126.5126.4626.5026.50-0.04%892,174
Dec 4, 202526.4926.5226.4426.5126.510.09%761,614
Dec 3, 202526.4626.5126.4526.4926.490.15%847,113
Dec 2, 202526.4426.4526.4026.4526.450.06%721,355
Dec 1, 202526.3926.4326.3726.4326.43-0.56%718,898
Nov 28, 202526.6026.6226.5826.5826.44-492,590
Nov 26, 202526.5426.5926.5326.5826.440.11%1,026,407
Nov 25, 202526.4426.5626.4426.5526.410.34%1,031,048
Nov 24, 202526.4226.4626.4026.4626.320.27%604,466
Nov 21, 202526.3326.3926.3126.3926.250.38%622,196
Nov 20, 202526.3926.4226.2926.2926.15-0.02%1,115,807
Nov 19, 202526.3226.3526.2926.3026.15-847,212
Nov 18, 202526.2526.3226.2526.3026.15-0.06%1,102,980
Nov 17, 202526.3226.3526.2726.3126.17-0.08%970,948
Nov 14, 202526.3026.3826.2826.3326.190.04%869,872
Nov 13, 202526.4226.4226.3026.3226.18-0.42%778,634
Nov 12, 202526.5126.5126.4226.4326.29-0.15%888,628
Nov 11, 202526.4526.4926.4526.4726.330.11%511,202
Nov 10, 202526.3926.4626.3926.4426.300.34%643,239
Nov 7, 202526.3426.3726.2826.3526.21-880,777
Nov 6, 202526.3526.3926.3026.3526.210.08%551,123
Nov 5, 202526.3326.3526.3126.3326.190.08%750,925
Nov 4, 202526.2826.3326.2426.3126.17-0.04%782,538
Nov 3, 202526.4726.4726.3126.3226.18-0.72%687,777
Oct 31, 202526.5926.6126.5126.5126.21-0.23%1,414,046
Oct 30, 202526.5626.6026.5426.5726.27-0.15%732,862
Oct 29, 202526.7026.7126.5826.6126.31-0.34%781,712
Oct 28, 202526.7226.7226.6826.7026.40-0.04%775,723
Oct 27, 202526.7026.7226.6626.7126.410.30%684,393
Oct 24, 202526.6226.6526.6126.6326.330.19%780,032
Oct 23, 202526.5626.5826.5226.5826.280.19%670,747
Oct 22, 202526.5626.5726.4826.5326.23-0.08%861,820
Oct 21, 202526.5926.6026.5426.5526.25-0.15%647,033
Oct 20, 202526.5726.5926.5526.5926.290.15%522,911
Oct 17, 202526.4726.5526.4526.5526.250.23%479,712
Oct 16, 202526.5526.5826.4526.4926.19-0.34%558,001
Oct 15, 202526.5326.5826.5026.5826.280.42%706,762
Oct 14, 202526.3826.4926.3226.4726.170.08%574,120
Oct 13, 202526.3526.4526.3526.4526.150.69%636,229
Oct 10, 202526.4426.5026.2726.2725.97-0.68%727,992
Oct 9, 202526.5126.5226.3926.4526.15-0.26%661,987
Oct 8, 202526.5726.5726.5126.5226.22-0.19%1,003,476
Oct 7, 202526.5926.5926.5526.5726.270.04%781,529
Oct 6, 202526.5826.5926.5626.5626.26-641,276
Oct 3, 202526.6026.6226.5626.5626.26-0.11%788,599
Oct 2, 202526.6226.6226.5726.5926.29-0.08%917,790
Oct 1, 202526.5826.6126.5526.6126.31-0.45%870,417
Sep 30, 202526.7426.7426.6926.7326.28-1,468,310
Sep 29, 202526.6926.7426.6926.7326.280.26%721,316
Sep 26, 202526.6626.6826.6326.6626.210.11%470,371
Sep 25, 202526.6526.6826.6126.6326.18-0.30%499,558
Sep 24, 202526.7426.7526.6826.7126.26-0.15%625,831
Sep 23, 202526.7426.7826.7126.7526.300.07%682,246
Sep 22, 202526.7026.7526.7026.7326.280.04%568,341
Sep 19, 202526.7226.7426.7026.7226.27-612,668
Sep 18, 202526.7126.7326.6726.7226.270.26%655,120
Sep 17, 202526.6926.7226.6326.6526.20-0.07%701,070
Sep 16, 202526.7026.7326.6626.6726.22-0.11%695,301
Sep 15, 202526.6626.7126.6626.7026.250.30%581,137
Sep 12, 202526.6526.6626.6226.6226.17-0.08%592,256
Sep 11, 202526.5726.6526.5726.6426.190.26%754,394
Sep 10, 202526.5526.6026.5526.5726.120.08%734,156
Sep 9, 202526.5926.5926.5126.5526.10-0.08%953,350
Sep 8, 202526.6226.6226.5726.5726.12-0.04%774,831
Sep 5, 202526.6026.6426.5626.5826.130.04%1,109,243
Sep 4, 202526.4926.5726.4926.5726.120.34%689,026
Sep 3, 202526.4326.4926.4126.4826.040.27%7,694,259
Sep 2, 202526.4726.4726.3326.4125.97-0.60%917,836
Aug 29, 202526.6626.6626.5726.5725.98-0.30%1,273,205
Aug 28, 202526.6326.6526.6126.6526.060.15%776,143
Aug 27, 202526.5926.6426.5826.6126.020.08%868,337
Aug 26, 202526.5626.6026.5526.5926.000.11%615,861
Aug 25, 202526.6026.6026.5426.5625.97-0.11%762,008
Aug 22, 202526.4426.5926.4126.5926.000.76%1,058,612
Aug 21, 202526.4026.4126.3626.3925.80-0.08%733,321
Aug 20, 202526.4226.4426.3926.4125.82-0.04%512,253
Aug 19, 202526.4526.4526.4126.4225.83-0.11%448,125
Aug 18, 202526.4626.4726.4226.4525.86-744,336
Aug 15, 202526.4526.4626.4126.4525.860.04%539,226
Aug 14, 202526.4726.4726.4126.4425.85-0.19%446,764
Aug 13, 202526.4526.5026.4526.4925.900.26%613,753
Aug 12, 202526.4026.4326.3726.4225.830.11%602,774
Aug 11, 202526.4026.4026.3626.3925.80-723,843
Aug 8, 202526.4026.4026.3526.3925.800.08%657,588
Aug 7, 202526.4026.4226.3526.3725.78-0.04%806,046
Aug 6, 202526.4026.4026.3426.3825.79-0.08%613,464
Aug 5, 202526.3526.4526.3226.4025.810.15%439,665
Aug 4, 202526.3026.3626.3026.3625.770.38%715,052
Aug 1, 202526.3026.3026.2326.2625.68-0.64%733,193
Jul 31, 202526.4626.4726.4126.4325.68-0.08%1,056,703
Jul 30, 202526.4626.4826.3826.4525.70-0.08%733,008
Jul 29, 202526.5026.5026.4526.4725.72-676,057
Jul 28, 202526.4926.4926.4426.4725.72-0.08%898,527
Jul 25, 202526.4726.5026.4426.4925.740.19%766,328
Jul 24, 202526.4626.4726.4426.4425.69-0.19%554,626
Jul 23, 202526.4626.4926.4526.4925.740.11%302,153
Jul 22, 202526.4426.4726.4126.4625.710.08%374,010
Jul 21, 202526.4126.4526.4026.4425.690.19%477,428
Jul 18, 202526.3826.4026.3726.3925.640.11%443,866
Jul 17, 202526.3526.3626.3126.3625.620.11%530,861