Schwab High Yield Bond ET... (SCYB)
AMEX: SCYB
· Real-Time Price · USD
26.64
0.07 (0.26%)
At close: Sep 11, 2025, 3:59 PM
26.75
0.41%
After-hours: Sep 11, 2025, 07:12 PM EDT
SCYB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 26.55 | 26.60 | 26.55 | 26.57 | 26.57 | 0.08% | 729,070 |
| Sep 9, 2025 | 26.59 | 26.59 | 26.51 | 26.55 | 26.55 | -0.08% | 953,350 |
| Sep 8, 2025 | 26.62 | 26.62 | 26.57 | 26.57 | 26.57 | -0.04% | 774,831 |
| Sep 5, 2025 | 26.60 | 26.64 | 26.56 | 26.58 | 26.58 | 0.04% | 1,109,243 |
| Sep 4, 2025 | 26.49 | 26.57 | 26.49 | 26.57 | 26.57 | 0.34% | 689,026 |
| Sep 3, 2025 | 26.43 | 26.49 | 26.41 | 26.48 | 26.48 | 0.27% | 7,694,259 |
| Sep 2, 2025 | 26.47 | 26.47 | 26.33 | 26.41 | 26.41 | -0.60% | 917,836 |
| Aug 29, 2025 | 26.66 | 26.66 | 26.57 | 26.57 | 26.42 | -0.30% | 1,273,205 |
| Aug 28, 2025 | 26.63 | 26.65 | 26.61 | 26.65 | 26.50 | 0.15% | 776,143 |
| Aug 27, 2025 | 26.59 | 26.64 | 26.58 | 26.61 | 26.46 | 0.08% | 868,337 |
| Aug 26, 2025 | 26.56 | 26.60 | 26.55 | 26.59 | 26.44 | 0.11% | 615,900 |
| Aug 25, 2025 | 26.60 | 26.60 | 26.54 | 26.56 | 26.41 | -0.11% | 762,008 |
| Aug 22, 2025 | 26.44 | 26.59 | 26.41 | 26.59 | 26.44 | 0.76% | 1,058,612 |
| Aug 21, 2025 | 26.40 | 26.41 | 26.36 | 26.39 | 26.24 | -0.08% | 733,321 |
| Aug 20, 2025 | 26.42 | 26.44 | 26.39 | 26.41 | 26.26 | -0.04% | 512,253 |
| Aug 19, 2025 | 26.45 | 26.45 | 26.41 | 26.42 | 26.27 | -0.11% | 448,125 |
| Aug 18, 2025 | 26.46 | 26.47 | 26.42 | 26.45 | 26.30 | 0.00% | 744,336 |
| Aug 15, 2025 | 26.45 | 26.46 | 26.41 | 26.45 | 26.30 | 0.04% | 539,226 |
| Aug 14, 2025 | 26.47 | 26.47 | 26.41 | 26.44 | 26.29 | -0.19% | 446,764 |
| Aug 13, 2025 | 26.45 | 26.50 | 26.45 | 26.49 | 26.34 | 0.26% | 613,800 |