Skip to main content
Schwab High Yield Bond ETF (SCYB)
NYSEARCA: SCYB · Real-Time Price · USD
26.15
-0.01 (-0.04%)
At close: Jun 26, 2026, 4:00 PM EDT
26.22
+0.07 (0.25%)
After-hours: Jun 26, 2026, 8:00 PM EDT

SCYB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.1426.1926.1326.1526.15-0.04%1,133,806
Jun 25, 202626.1626.2226.1426.1626.160.08%1,240,499
Jun 24, 202626.1726.1926.1426.1426.14-0.04%1,309,904
Jun 23, 202626.1526.1826.1226.1526.15-0.08%894,858
Jun 22, 202626.1726.2026.1526.1726.17-0.04%1,369,437
Jun 18, 202626.1726.2026.1626.1826.180.27%1,294,369
Jun 17, 202626.1726.2126.0926.1126.11-0.32%1,719,598
Jun 16, 202626.2026.2226.1626.2026.20-0.06%1,405,559
Jun 15, 202626.2326.2826.1926.2126.210.21%1,128,931
Jun 12, 202626.1626.1826.1226.1626.160.02%989,064
Jun 11, 202626.0526.1726.0326.1526.150.50%2,000,346
Jun 10, 202626.0426.0726.0026.0226.02-0.17%2,681,577
Jun 9, 202626.0626.1225.9926.0726.070.13%2,091,185
Jun 8, 202626.0626.1126.0126.0326.030.04%1,344,693
Jun 5, 202626.1026.1025.9826.0226.02-0.42%1,571,047
Jun 4, 202626.1026.1626.1026.1326.130.21%1,148,405
Jun 3, 202626.1326.2026.0726.0826.08-0.29%962,088
Jun 2, 202626.1226.1626.1226.1526.150.08%1,701,691
Jun 1, 202626.1326.1526.0726.1326.13-0.12%1,516,355
May 29, 202626.2726.3226.2626.3126.160.19%1,769,269
May 28, 202626.2226.2826.2026.2626.110.08%1,159,038
May 27, 202626.2626.2626.2026.2426.09-1,307,948
May 26, 202626.2126.2526.1926.2426.090.19%971,881
May 22, 202626.1826.2026.1426.1926.040.23%734,307
May 21, 202626.0926.1726.0626.1325.980.04%649,504
May 20, 202626.0126.1425.9926.1225.970.50%1,088,896
May 19, 202625.9926.0025.9225.9925.84-0.15%887,967
May 18, 202626.0426.0825.9926.0325.880.04%876,362
May 15, 202626.0626.0826.0126.0225.87-0.42%896,985
May 14, 202626.1726.1926.1326.1325.98-0.04%620,682
May 13, 202626.1226.1626.1026.1425.99-746,963
May 12, 202626.1326.1626.0726.1425.99-0.11%967,416
May 11, 202626.2126.2326.1726.1726.02-0.15%1,033,212
May 8, 202626.1826.2226.1626.2126.060.27%1,353,643
May 7, 202626.2526.2626.1326.1425.99-0.42%1,304,856
May 6, 202626.2026.2626.2026.2526.100.34%1,051,885
May 5, 202626.1426.1826.1326.1626.010.11%1,063,495
May 4, 202626.2226.2226.0826.1325.98-0.31%1,329,661
May 1, 202626.2226.2526.1926.2126.060.25%1,266,764
Apr 30, 202626.2626.3326.2526.2926.000.19%1,322,621
Apr 29, 202626.3126.3226.1926.2425.95-0.30%1,280,199
Apr 28, 202626.3226.3326.2926.3226.03-0.15%1,009,930
Apr 27, 202626.3526.3626.3226.3626.070.04%1,329,243
Apr 24, 202626.3526.3526.2826.3526.060.19%906,221
Apr 23, 202626.3326.3626.2326.3026.01-0.19%1,068,966
Apr 22, 202626.3526.3726.3226.3526.060.15%781,239
Apr 21, 202626.3626.3726.2926.3126.02-0.19%1,014,416
Apr 20, 202626.3726.3926.3326.3626.07-0.08%958,228
Apr 17, 202626.3626.4226.3426.3826.090.30%1,595,892
Apr 16, 202626.3226.3326.2626.3026.01-0.08%891,216
Apr 15, 202626.3226.3326.2926.3226.03-0.08%846,075
Apr 14, 202626.2726.3526.2526.3426.050.34%1,240,707
Apr 13, 202626.1426.2526.1026.2525.960.36%977,484
Apr 10, 202626.2726.2726.1526.1625.86-0.36%1,237,400
Apr 9, 202626.2026.2826.1526.2525.960.15%1,021,068
Apr 8, 202626.3126.3126.1626.2125.920.65%1,459,914
Apr 7, 202626.0426.0625.9226.0425.75-0.04%1,283,109
Apr 6, 202625.9926.0525.9926.0525.760.19%1,368,334
Apr 2, 202625.8626.0225.8226.0025.710.23%1,604,096
Apr 1, 202625.9325.9625.8925.9425.650.36%1,266,652
Mar 31, 202625.8826.0425.8826.0025.560.89%1,538,309
Mar 30, 202625.8325.8725.7625.7725.330.08%1,365,780
Mar 27, 202625.7725.7825.7025.7525.31-0.23%1,430,390
Mar 26, 202625.9225.9525.7825.8125.37-0.65%1,033,383
Mar 25, 202625.9926.0425.9725.9825.540.27%1,283,212
Mar 24, 202625.9325.9825.8725.9125.47-0.27%1,480,493
Mar 23, 202625.9826.0825.9125.9825.540.66%1,584,968
Mar 20, 202626.0126.0525.7925.8125.37-0.92%1,748,592
Mar 19, 202625.8926.0725.8626.0525.610.19%1,423,667
Mar 18, 202626.1026.1025.9826.0025.56-0.54%946,053
Mar 17, 202626.0626.1426.0626.1425.700.46%871,328
Mar 16, 202626.0226.0826.0126.0225.580.42%1,004,329
Mar 13, 202626.0126.0625.9025.9125.47-0.27%1,578,135
Mar 12, 202626.1126.1125.9625.9825.54-0.61%1,586,647
Mar 11, 202626.1726.2026.1226.1425.70-0.19%1,463,477
Mar 10, 202626.2226.3026.1926.1925.74-0.15%893,430
Mar 9, 202626.0326.2326.0226.2325.780.58%1,709,363
Mar 6, 202626.1326.1726.0726.0825.64-0.53%1,362,840
Mar 5, 202626.2926.3026.1926.2225.77-0.42%1,494,590
Mar 4, 202626.2626.3526.2626.3325.880.30%1,017,179
Mar 3, 202626.1926.2926.1426.2525.80-0.23%1,895,096
Mar 2, 202626.2226.3426.2126.3125.86-0.06%1,240,906
Feb 27, 202626.4926.4926.4426.4725.88-0.19%1,561,404
Feb 26, 202626.5226.5326.4726.5225.93-1,120,047
Feb 25, 202626.5026.5326.4926.5225.930.11%1,029,647
Feb 24, 202626.5426.5426.4526.4925.90-0.15%1,264,606
Feb 23, 202626.5426.5526.5026.5325.94-0.04%962,865
Feb 20, 202626.5426.5526.5126.5425.950.08%758,300
Feb 19, 202626.5226.5426.4926.5225.93-965,750
Feb 18, 202626.4926.5426.4926.5225.930.19%1,113,935
Feb 17, 202626.4926.5126.4626.4725.88-0.08%1,187,680
Feb 13, 202626.5026.5226.4726.4925.900.08%874,232
Feb 12, 202626.5026.5326.4626.4725.88-0.11%1,210,003
Feb 11, 202626.5126.5226.4626.5025.910.04%1,223,424
Feb 10, 202626.5226.5526.4926.4925.90-0.08%1,081,695
Feb 9, 202626.4726.5126.4726.5125.920.19%1,654,961
Feb 6, 202626.4226.4726.4226.4625.870.23%1,010,805
Feb 5, 202626.4226.4226.3726.4025.81-0.08%1,275,443
Feb 4, 202626.4526.4726.3926.4225.83-0.11%1,111,227
Feb 3, 202626.4926.4926.3926.4525.86-0.11%2,006,761