Skip to main content
Schwab High Yield Bond ETF (SCYB)
NYSEARCA: SCYB · Real-Time Price · USD
26.32
-0.04 (-0.15%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SCYB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.3226.3326.2926.3226.32-0.15%1,009,207
Apr 27, 202626.3526.3626.3226.3626.360.04%1,327,981
Apr 24, 202626.3526.3526.2826.3526.350.19%906,188
Apr 23, 202626.3326.3626.2326.3026.30-0.19%1,065,359
Apr 22, 202626.3526.3726.3226.3526.350.15%780,645
Apr 21, 202626.3626.3726.2926.3126.31-0.19%1,013,662
Apr 20, 202626.3726.3926.3326.3626.36-0.08%957,875
Apr 17, 202626.3626.4226.3426.3826.380.30%1,594,455
Apr 16, 202626.3226.3326.2626.3026.30-0.08%869,148
Apr 15, 202626.3226.3326.2926.3226.32-0.08%844,349
Apr 14, 202626.2726.3526.2526.3426.340.34%1,240,518
Apr 13, 202626.1426.2526.1026.2526.250.36%975,401
Apr 10, 202626.2726.2726.1526.1626.16-0.36%1,236,295
Apr 9, 202626.2026.2826.1526.2526.250.15%1,017,898
Apr 8, 202626.3126.3126.1626.2126.210.65%1,454,937
Apr 7, 202626.0426.0625.9226.0426.04-0.04%1,282,132
Apr 6, 202625.9926.0525.9926.0526.050.19%1,359,151
Apr 2, 202625.8626.0225.8226.0026.000.23%1,603,679
Apr 1, 202625.9325.9625.8925.9425.94-0.23%1,266,652
Mar 31, 202625.8826.0425.8826.0025.850.89%1,538,309
Mar 30, 202625.8325.8725.7625.7725.620.08%1,365,780
Mar 27, 202625.7725.7825.7025.7525.60-0.23%1,430,390
Mar 26, 202625.9225.9525.7825.8125.66-0.65%1,033,383
Mar 25, 202625.9926.0425.9725.9825.830.27%1,283,212
Mar 24, 202625.9325.9825.8725.9125.76-0.27%1,480,493
Mar 23, 202625.9826.0825.9125.9825.830.66%1,584,968
Mar 20, 202626.0126.0525.7925.8125.66-0.92%1,748,592
Mar 19, 202625.8926.0725.8626.0525.900.19%1,423,667
Mar 18, 202626.1026.1025.9826.0025.85-0.54%946,053
Mar 17, 202626.0626.1426.0626.1425.990.46%871,328
Mar 16, 202626.0226.0826.0126.0225.870.42%1,004,329
Mar 13, 202626.0126.0625.9025.9125.76-0.27%1,578,135
Mar 12, 202626.1126.1125.9625.9825.83-0.61%1,586,647
Mar 11, 202626.1726.2026.1226.1425.99-0.19%1,463,477
Mar 10, 202626.2226.3026.1926.1926.04-0.15%893,430
Mar 9, 202626.0326.2326.0226.2326.070.58%1,709,363
Mar 6, 202626.1326.1726.0726.0825.93-0.53%1,362,840
Mar 5, 202626.2926.3026.1926.2226.06-0.42%1,494,590
Mar 4, 202626.2626.3526.2626.3326.170.30%1,017,179
Mar 3, 202626.1926.2926.1426.2526.09-0.23%1,895,096
Mar 2, 202626.2226.3426.2126.3126.15-0.60%1,240,906
Feb 27, 202626.4926.4926.4426.4726.17-0.19%1,561,404
Feb 26, 202626.5226.5326.4726.5226.22-1,120,047
Feb 25, 202626.5026.5326.4926.5226.220.11%1,029,647
Feb 24, 202626.5426.5426.4526.4926.19-0.15%1,264,606
Feb 23, 202626.5426.5526.5026.5326.23-0.04%962,865
Feb 20, 202626.5426.5526.5126.5426.240.08%758,300
Feb 19, 202626.5226.5426.4926.5226.22-965,750
Feb 18, 202626.4926.5426.4926.5226.220.19%1,113,935
Feb 17, 202626.4926.5126.4626.4726.17-0.08%1,187,680
Feb 13, 202626.5026.5226.4726.4926.190.08%874,232
Feb 12, 202626.5026.5326.4626.4726.17-0.11%1,210,003
Feb 11, 202626.5126.5226.4626.5026.200.04%1,223,424
Feb 10, 202626.5226.5526.4926.4926.19-0.08%1,081,695
Feb 9, 202626.4726.5126.4726.5126.210.19%1,654,961
Feb 6, 202626.4226.4726.4226.4626.160.23%1,010,805
Feb 5, 202626.4226.4226.3726.4026.10-0.08%1,275,443
Feb 4, 202626.4526.4726.3926.4226.12-0.11%1,111,227
Feb 3, 202626.4926.4926.3926.4526.15-0.11%2,006,761
Feb 2, 202626.4426.4926.4426.4826.18-0.53%1,078,228
Jan 30, 202626.5726.6326.5526.6226.160.15%1,627,597
Jan 29, 202626.5926.6026.5426.5826.12-1,208,827
Jan 28, 202626.6426.6426.5826.5826.12-0.19%846,205
Jan 27, 202626.6326.6426.6126.6326.170.04%1,089,121
Jan 26, 202626.6426.6426.6026.6226.160.08%1,112,231
Jan 23, 202626.6426.6526.5726.6026.14-0.04%1,303,050
Jan 22, 202626.6526.6526.6126.6126.15-748,490
Jan 21, 202626.5626.6226.5626.6126.150.26%1,215,825
Jan 20, 202626.4926.5626.4826.5426.09-0.23%1,266,373
Jan 16, 202626.6226.6226.5826.6026.140.08%1,158,889
Jan 15, 202626.6126.6226.5726.5826.12-726,552
Jan 14, 202626.5626.5926.5526.5826.12-0.04%909,196
Jan 13, 202626.5826.5926.5626.5926.130.08%1,887,696
Jan 12, 202626.5426.5726.5326.5726.11-1,087,864
Jan 9, 202626.5626.5826.5526.5726.110.11%984,217
Jan 8, 202626.5226.5526.5126.5426.09-1,205,281
Jan 7, 202626.5526.5826.5226.5426.09-1,312,431
Jan 6, 202626.5326.5426.4926.5426.090.08%1,286,335
Jan 5, 202626.4526.5326.4526.5226.070.26%1,120,880
Jan 2, 202626.4726.4726.4226.4526.000.11%735,915
Dec 31, 202526.4826.4826.4226.4225.97-0.19%1,219,472
Dec 30, 202526.4326.4726.4326.4726.020.15%738,727
Dec 29, 202526.4126.4426.4026.4325.980.04%880,066
Dec 26, 202526.4526.4726.4226.4225.97-0.08%745,469
Dec 24, 202526.4026.4526.4026.4425.990.19%685,284
Dec 23, 202526.3626.3926.3526.3925.940.04%587,368
Dec 22, 202526.3726.3826.3326.3825.930.11%925,011
Dec 19, 202526.3626.3826.3426.3525.90-0.60%1,057,248
Dec 18, 202526.4826.5126.4626.5125.910.26%842,501
Dec 17, 202526.4726.4926.4126.4425.84-0.11%764,517
Dec 16, 202526.4726.4826.4326.4725.87-882,265
Dec 15, 202526.4626.5026.4426.4725.870.08%880,597
Dec 12, 202526.4726.4826.4226.4525.85-0.19%744,888
Dec 11, 202526.4926.5026.4726.5025.900.08%840,072
Dec 10, 202526.4026.5126.3726.4825.880.27%755,150
Dec 9, 202526.4526.4726.4026.4125.81-0.15%630,605
Dec 8, 202526.5126.5426.4126.4525.85-0.19%987,103
Dec 5, 202526.5126.5126.4626.5025.90-0.04%904,051
Dec 4, 202526.4926.5226.4426.5125.910.09%761,895
Dec 3, 202526.4626.5126.4526.4925.890.15%847,477