Schwab Municipal Bond ETF SCMB
24.79 USD -0.07 (-0.28%)
Regular-session close
24.79 0.00 0.00%
After hours · Nov 13, 7:46 PM ET
24.77 Day range 24.91
23.91 52-week range 26.19
- YTD
- -3.77%
- 1 year
- -3.84%
SCMB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.91 | 24.91 | 24.77 | 24.79 | -0.07 | -0.28% | 1,304,410 |
| Nov 12, 2026 | 25.06 | 25.08 | 24.85 | 24.86 | -0.24 | -0.96% | 2,292,400 |
| Nov 11, 2026 | 25.00 | 25.13 | 25.00 | 25.10 | +0.08 | +0.32% | 1,547,800 |
| Nov 10, 2026 | 25.02 | 25.06 | 24.94 | 25.02 | -0.10 | -0.40% | 2,253,900 |
| Nov 9, 2026 | 25.16 | 25.17 | 25.10 | 25.12 | +0.01 | +0.04% | 2,704,100 |
| Nov 6, 2026 | 25.00 | 25.15 | 24.98 | 25.11 | +0.11 | +0.44% | 4,177,400 |
| Nov 5, 2026 | 24.92 | 25.02 | 24.88 | 25.00 | +0.11 | +0.44% | 1,592,500 |
| Nov 4, 2026 | 24.91 | 24.92 | 24.84 | 24.89 | +0.09 | +0.36% | 1,305,100 |
| Nov 3, 2026 | 24.77 | 24.82 | 24.74 | 24.80 | 0.00 | 0.00% | 2,163,100 |
| Nov 2, 2026 | 24.79 | 24.84 | 24.75 | 24.80 | -0.04 | -0.16% | 2,552,500 |
| Oct 30, 2026 | 24.83 | 24.86 | 24.76 | 24.84 | +0.12 | +0.49% | 2,943,000 |
| Oct 29, 2026 | 24.70 | 24.79 | 24.69 | 24.72 | -0.01 | -0.04% | 2,375,500 |
| Oct 28, 2026 | 24.74 | 24.84 | 24.65 | 24.73 | +0.01 | +0.04% | 2,725,700 |
| Oct 27, 2026 | 24.74 | 24.76 | 24.70 | 24.72 | -0.02 | -0.08% | 2,103,300 |
| Oct 26, 2026 | 24.65 | 24.76 | 24.65 | 24.74 | +0.05 | +0.20% | 3,866,500 |
| Oct 23, 2026 | 24.65 | 24.69 | 24.58 | 24.69 | +0.10 | +0.41% | 5,107,000 |
| Oct 22, 2026 | 24.60 | 24.67 | 24.56 | 24.59 | +0.15 | +0.61% | 5,352,300 |
| Oct 21, 2026 | 24.48 | 24.54 | 24.38 | 24.44 | -0.03 | -0.12% | 3,731,000 |
| Oct 20, 2026 | 24.53 | 24.55 | 24.43 | 24.47 | 0.00 | 0.00% | 3,724,000 |
| Oct 19, 2026 | 24.45 | 24.47 | 24.39 | 24.47 | -0.02 | -0.08% | 5,052,900 |
| Oct 16, 2026 | 24.48 | 24.53 | 24.43 | 24.49 | +0.03 | +0.12% | 4,953,600 |
| Oct 15, 2026 | 24.51 | 24.56 | 24.46 | 24.46 | +0.15 | +0.62% | 4,477,700 |
| Oct 14, 2026 | 24.25 | 24.32 | 24.16 | 24.31 | -0.02 | -0.08% | 3,632,300 |
| Oct 13, 2026 | 24.27 | 24.36 | 24.18 | 24.33 | +0.16 | +0.66% | 30,817,800 |
| Oct 12, 2026 | 24.02 | 24.18 | 23.99 | 24.17 | +0.09 | +0.37% | 2,422,300 |
| Oct 9, 2026 | 24.04 | 24.13 | 24.01 | 24.08 | +0.10 | +0.42% | 4,157,000 |
| Oct 8, 2026 | 23.86 | 24.00 | 23.81 | 23.98 | +0.07 | +0.29% | 3,249,700 |
| Oct 7, 2026 | 23.90 | 23.97 | 23.83 | 23.91 | -0.15 | -0.62% | 4,566,700 |
| Oct 6, 2026 | 24.06 | 24.11 | 23.98 | 24.06 | +0.03 | +0.12% | 3,289,900 |
| Oct 5, 2026 | 24.12 | 24.19 | 23.91 | 24.03 | 0.00 | 0.00% | 4,262,500 |
| Oct 2, 2026 | 24.30 | 24.38 | 23.96 | 24.03 | -0.14 | -0.58% | 7,990,100 |
| Oct 1, 2026 | 24.14 | 24.28 | 24.10 | 24.17 | +0.01 | +0.04% | 4,539,000 |
| Sep 30, 2026 | 24.05 | 24.23 | 24.05 | 24.16 | +0.23 | +0.96% | 3,768,100 |
| Sep 29, 2026 | 23.97 | 23.99 | 23.84 | 23.93 | -0.06 | -0.25% | 6,297,800 |
| Sep 28, 2026 | 24.05 | 24.09 | 23.86 | 23.99 | -0.14 | -0.58% | 7,860,900 |
| Sep 25, 2026 | 24.21 | 24.21 | 24.07 | 24.13 | -0.09 | -0.37% | 4,960,800 |
| Sep 24, 2026 | 24.33 | 24.33 | 24.14 | 24.22 | -0.05 | -0.21% | 4,865,800 |
| Sep 23, 2026 | 24.50 | 24.53 | 24.21 | 24.27 | -0.24 | -0.98% | 12,541,600 |
| Sep 22, 2026 | 24.55 | 24.59 | 24.49 | 24.51 | -0.02 | -0.08% | 2,401,000 |
| Sep 21, 2026 | 24.58 | 24.60 | 24.51 | 24.53 | -0.03 | -0.12% | 3,084,600 |
| Sep 18, 2026 | 24.62 | 24.65 | 24.48 | 24.56 | -0.05 | -0.20% | 2,014,200 |
| Sep 17, 2026 | 24.62 | 24.67 | 24.56 | 24.61 | +0.06 | +0.24% | 2,265,500 |
| Sep 16, 2026 | 24.53 | 24.61 | 24.51 | 24.55 | +0.01 | +0.04% | 10,765,300 |
| Sep 15, 2026 | 24.67 | 24.67 | 24.53 | 24.54 | -0.09 | -0.37% | 5,541,100 |
| Sep 14, 2026 | 24.64 | 24.69 | 24.61 | 24.63 | -0.03 | -0.12% | 1,540,700 |
| Sep 11, 2026 | 24.63 | 24.70 | 24.61 | 24.66 | +0.09 | +0.37% | 2,981,500 |
| Sep 10, 2026 | 24.69 | 24.74 | 24.56 | 24.57 | -0.22 | -0.89% | 28,916,200 |
| Sep 9, 2026 | 24.94 | 24.95 | 24.78 | 24.79 | -0.12 | -0.48% | 3,518,100 |
| Sep 8, 2026 | 24.94 | 24.98 | 24.89 | 24.91 | -0.01 | -0.04% | 2,951,800 |
| Sep 4, 2026 | 24.96 | 24.96 | 24.90 | 24.92 | +0.04 | +0.16% | 1,408,300 |
| Sep 3, 2026 | 25.00 | 25.00 | 24.88 | 24.88 | -0.07 | -0.28% | 2,243,000 |
| Sep 2, 2026 | 24.98 | 25.01 | 24.93 | 24.95 | -0.01 | -0.04% | 1,961,100 |
| Sep 1, 2026 | 25.00 | 25.09 | 24.91 | 24.96 | -0.17 | -0.68% | 6,176,100 |
| Aug 31, 2026 | 25.12 | 25.15 | 25.09 | 25.13 | -0.05 | -0.20% | 2,519,500 |
| Aug 28, 2026 | 25.25 | 25.26 | 25.17 | 25.18 | -0.03 | -0.12% | 2,417,200 |
| Aug 27, 2026 | 25.27 | 25.27 | 25.21 | 25.21 | -0.05 | -0.20% | 1,118,100 |
| Aug 26, 2026 | 25.33 | 25.35 | 25.26 | 25.26 | -0.05 | -0.20% | 1,050,100 |
| Aug 25, 2026 | 25.28 | 25.47 | 25.27 | 25.31 | +0.03 | +0.12% | 894,300 |
| Aug 24, 2026 | 25.29 | 25.32 | 25.26 | 25.28 | -0.01 | -0.04% | 1,289,500 |
| Aug 21, 2026 | 25.31 | 25.33 | 25.27 | 25.29 | -0.02 | -0.08% | 1,595,400 |
| Aug 20, 2026 | 25.29 | 25.34 | 25.27 | 25.31 | -0.03 | -0.12% | 1,535,300 |
| Aug 19, 2026 | 25.32 | 25.38 | 25.31 | 25.34 | +0.08 | +0.32% | 4,501,800 |
| Aug 18, 2026 | 25.30 | 25.32 | 25.24 | 25.26 | -0.05 | -0.20% | 1,292,800 |
| Aug 17, 2026 | 25.38 | 25.41 | 25.31 | 25.31 | -0.08 | -0.32% | 1,403,700 |
| Aug 14, 2026 | 25.43 | 25.45 | 25.36 | 25.39 | -0.03 | -0.12% | 1,683,400 |
65 days, newest first. Daily bars as drawn on the SCMB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.