Schwab High Yield Bond ETF - SCYB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 25, 2025	26.6	26.56	26.56	26.6	26.54	762,008
August 22, 2025	26.44	26.59	26.59	26.59	26.41	1.06M
August 21, 2025	26.4	26.39	26.39	26.41	26.36	733,321
August 20, 2025	26.42	26.41	26.41	26.44	26.39	512,253
August 19, 2025	26.45	26.42	26.42	26.45	26.41	448,125
August 18, 2025	26.46	26.45	26.45	26.47	26.42	744,336
August 15, 2025	26.45	26.45	26.45	26.46	26.41	539,226
August 14, 2025	26.47	26.44	26.44	26.47	26.41	446,764
August 13, 2025	26.45	26.49	26.49	26.5	26.45	613,800
August 12, 2025	26.4	26.42	26.42	26.43	26.37	602,774
August 11, 2025	26.4	26.39	26.39	26.4	26.36	723,843
August 08, 2025	26.4	26.39	26.39	26.4	26.35	657,600
August 07, 2025	26.4	26.37	26.37	26.42	26.35	806,046
August 06, 2025	26.4	26.38	26.38	26.4	26.34	613,500
August 05, 2025	26.35	26.4	26.4	26.45	26.32	439,665
August 04, 2025	26.3	26.36	26.36	26.36	26.3	715,052
August 01, 2025	26.3	26.26	26.26	26.3	26.23	733,200
July 31, 2025	26.46	26.43	26.27	26.47	26.41	1.06M
July 30, 2025	26.46	26.45	26.29	26.48	26.38	733,008
July 29, 2025	26.5	26.47	26.31	26.5	26.45	676,100
July 28, 2025	26.49	26.47	26.31	26.49	26.44	898,527
July 25, 2025	26.47	26.49	26.33	26.5	26.44	766,328
July 24, 2025	26.46	26.44	26.28	26.47	26.44	554,626
July 23, 2025	26.46	26.49	26.33	26.49	26.45	302,153
July 22, 2025	26.44	26.46	26.3	26.47	26.41	374,010
July 21, 2025	26.41	26.44	26.28	26.45	26.4	477,428
July 18, 2025	26.38	26.39	26.23	26.4	26.37	443,866
July 17, 2025	26.35	26.36	26.2	26.36	26.31	530,861
July 16, 2025	26.31	26.33	26.17	26.33	26.23	700,700
July 15, 2025	26.35	26.27	26.11	26.36	26.25	812,907
July 14, 2025	26.31	26.34	26.18	26.34	26.29	423,900
July 11, 2025	26.33	26.31	26.15	26.39	26.29	446,600
July 10, 2025	26.39	26.35	26.19	26.4	26.35	580,638
July 09, 2025	26.32	26.37	26.21	26.4	26.3	372,700
July 08, 2025	26.35	26.29	26.13	26.37	26.29	461,600
July 07, 2025	26.47	26.38	26.22	26.54	26.33	642,918
July 03, 2025	26.42	26.43	26.27	26.43	26.38	309,919
July 02, 2025	26.38	26.41	26.24	26.41	26.33	270,700
July 01, 2025	26.39	26.38	26.38	26.43	26.34	400,500
June 30, 2025	26.5	26.54	26.39	26.54	26.49	1.15M
June 27, 2025	26.49	26.45	26.3	26.49	26.43	323,000
June 26, 2025	26.41	26.47	26.32	26.47	26.4	269,439
June 25, 2025	26.42	26.38	26.23	26.42	26.36	282,640
June 24, 2025	26.33	26.38	26.23	26.42	26.33	378,900
June 23, 2025	26.25	26.33	26.18	26.33	26.25	559,709
June 20, 2025	26.2	26.27	26.12	26.28	26.2	404,000
June 18, 2025	26.2	26.2	26.05	26.24	26.16	372,004
June 17, 2025	26.18	26.17	26.02	26.19	26.15	378,432
June 16, 2025	26.17	26.19	26.04	26.2	26.15	307,814
June 13, 2025	26.11	26.11	25.96	26.16	26.11	338,836
June 12, 2025	26.18	26.18	26.03	26.19	26.15	241,314
June 11, 2025	26.2	26.17	26.02	26.21	26.16	239,100
June 10, 2025	26.13	26.18	26.03	26.18	26.11	360,500
June 09, 2025	26.1	26.11	25.96	26.13	26.08	328,917
June 06, 2025	26.11	26.09	25.94	26.11	26.08	252,144
June 05, 2025	26.17	26.08	25.93	26.17	26.08	331,469
June 04, 2025	26.12	26.15	26	26.15	26.1	193,533
June 03, 2025	26.03	26.1	25.95	26.1	26.03	300,441
June 02, 2025	26.04	26.01	25.86	26.06	25.97	293,771
May 30, 2025	26.18	26.18	25.87	26.22	26.15	510,293

Schwab High Yield Bond ETF (SCYB) AMEX