MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SCYB — Schwab High Yield Bond ETF
NYSE ArcaSchwab High Yield Bond ETF
$25.17
-0.04(-0.16%)
- O
- 25.12
- H
- 25.19
- L
- 25.09
- V
- 1.17M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$25.17
Period Return-3.16%
Period High$26.78
Period Low$24.91
Avg Daily Volume935.4K
Total Trading Days365
SCYB — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $25.12 | $25.19 | $25.09 | $25.17 | $-0.04 | -0.16% | 1,171,122 | $25.14 | $25.09 $25.19 |
| Oct 6, 2026 | $25.18 | $25.22 | $25.15 | $25.21 | +$0.12 | +0.48% | 949,358 | $25.19 | $25.15 $25.22 |
| Oct 5, 2026 | $25.06 | $25.11 | $25.05 | $25.09 | +$0.02 | +0.08% | 1,363,891 | $25.07 | $25.05 $25.11 |
| Oct 2, 2026 | $25.16 | $25.19 | $25.04 | $25.07 | +$0.01 | +0.04% | 1,169,120 | $25.12 | $25.04 $25.19 |
| Oct 1, 2026 | $25.04 | $25.09 | $24.91 | $25.06 | $-0.18 | -0.71% | 1,921,837 | $25.00 | $24.91 $25.09 |
| Sep 30, 2026 | $25.31 | $25.36 | $25.22 | $25.24 | $-0.02 | -0.08% | 1,538,115 | $25.27 | $25.22 $25.36 |
| Sep 29, 2026 | $25.36 | $25.42 | $25.21 | $25.26 | $-0.05 | -0.20% | 1,260,440 | $25.26 | $25.21 $25.42 |
| Sep 28, 2026 | $25.38 | $25.42 | $25.29 | $25.31 | $-0.12 | -0.47% | 1,724,927 | $25.33 | $25.29 $25.42 |
| Sep 25, 2026 | $25.47 | $25.49 | $25.37 | $25.43 | $-0.02 | -0.08% | 1,209,913 | $25.40 | $25.37 $25.49 |
| Sep 24, 2026 | $25.51 | $25.54 | $25.44 | $25.45 | $-0.09 | -0.35% | 1,329,492 | $25.48 | $25.44 $25.54 |
| Sep 23, 2026 | $25.71 | $25.72 | $25.53 | $25.54 | $-0.19 | -0.74% | 1,057,809 | $25.59 | $25.53 $25.72 |
| Sep 22, 2026 | $25.73 | $25.75 | $25.70 | $25.73 | +$0.02 | +0.08% | 682,631 | $25.72 | $25.70 $25.75 |
| Sep 21, 2026 | $25.71 | $25.75 | $25.71 | $25.71 | +$0.04 | +0.16% | 840,830 | $25.72 | $25.71 $25.75 |
| Sep 18, 2026 | $25.70 | $25.72 | $25.65 | $25.67 | $-0.05 | -0.19% | 633,980 | $25.67 | $25.65 $25.72 |
| Sep 17, 2026 | $25.71 | $25.75 | $25.71 | $25.72 | +$0.09 | +0.35% | 704,482 | $25.72 | $25.71 $25.75 |
| Sep 16, 2026 | $25.65 | $25.71 | $25.61 | $25.63 | +$0.03 | +0.12% | 676,517 | $25.67 | $25.61 $25.71 |
| Sep 15, 2026 | $25.66 | $25.67 | $25.60 | $25.60 | $-0.07 | -0.27% | 1,192,652 | $25.64 | $25.60 $25.67 |
| Sep 14, 2026 | $25.68 | $25.72 | $25.62 | $25.67 | $-0.02 | -0.08% | 1,159,865 | $25.67 | $25.62 $25.72 |
| Sep 11, 2026 | $25.76 | $25.79 | $25.69 | $25.69 | $-0.02 | -0.08% | 774,580 | $25.74 | $25.69 $25.79 |
| Sep 10, 2026 | $25.78 | $25.80 | $25.70 | $25.71 | $-0.12 | -0.46% | 1,368,234 | $25.74 | $25.70 $25.80 |
| Sep 9, 2026 | $25.86 | $25.90 | $25.82 | $25.83 | $-0.05 | -0.19% | 1,081,905 | $25.84 | $25.82 $25.90 |
| Sep 8, 2026 | $25.88 | $25.92 | $25.86 | $25.88 | +$0.00 | +0.00% | 1,385,927 | $25.88 | $25.86 $25.92 |
| Sep 4, 2026 | $25.89 | $25.91 | $25.87 | $25.88 | +$0.00 | +0.00% | 878,368 | $25.89 | $25.87 $25.91 |
| Sep 3, 2026 | $25.89 | $25.92 | $25.87 | $25.88 | +$0.01 | +0.04% | 825,693 | $25.90 | $25.87 $25.92 |
| Sep 2, 2026 | $25.86 | $25.94 | $25.86 | $25.87 | +$0.02 | +0.08% | 1,076,631 | $25.88 | $25.86 $25.94 |
| Sep 1, 2026 | $25.93 | $25.94 | $25.85 | $25.85 | $-0.25 | -0.96% | 1,269,182 | $25.90 | $25.85 $25.94 |
| Aug 31, 2026 | $26.05 | $26.11 | $26.03 | $26.10 | +$0.03 | +0.12% | 1,211,473 | $26.07 | $26.03 $26.11 |
| Aug 28, 2026 | $26.10 | $26.13 | $26.04 | $26.07 | $-0.03 | -0.11% | 1,268,896 | $26.07 | $26.04 $26.13 |
| Aug 27, 2026 | $26.10 | $26.13 | $26.09 | $26.10 | +$0.00 | +0.00% | 736,672 | $26.11 | $26.09 $26.13 |
| Aug 26, 2026 | $26.08 | $26.10 | $26.07 | $26.10 | +$0.00 | +0.00% | 585,883 | $26.09 | $26.07 $26.10 |