MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
SCMB — Schwab Municipal Bond ETF
NYSE ArcaSchwab Municipal Bond ETF
$24.06
+0.03(+0.12%)
- O
- 24.06
- H
- 24.11
- L
- 23.98
- V
- 3.29M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$24.06
Period Return-4.14%
Period High$26.20
Period Low$23.84
Avg Daily Volume1.30M
Total Trading Days365
SCMB — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $24.06 | $24.11 | $23.98 | $24.06 | +$0.03 | +0.12% | 3,289,812 | $24.05 | $23.98 $24.11 |
| Oct 5, 2026 | $24.12 | $24.19 | $23.91 | $24.03 | +$0.00 | +0.00% | 4,262,842 | $24.01 | $23.91 $24.19 |
| Oct 2, 2026 | $24.30 | $24.38 | $23.96 | $24.03 | $-0.14 | -0.58% | 7,990,541 | $24.12 | $23.96 $24.38 |
| Oct 1, 2026 | $24.14 | $24.28 | $24.11 | $24.17 | +$0.01 | +0.04% | 4,539,044 | $24.19 | $24.11 $24.28 |
| Sep 30, 2026 | $24.05 | $24.23 | $24.05 | $24.16 | +$0.23 | +0.96% | 3,768,120 | $24.17 | $24.05 $24.23 |
| Sep 29, 2026 | $23.97 | $23.99 | $23.84 | $23.93 | $-0.06 | -0.25% | 6,300,021 | $23.91 | $23.84 $23.99 |
| Sep 28, 2026 | $24.05 | $24.09 | $23.87 | $23.99 | $-0.14 | -0.58% | 7,860,915 | $23.92 | $23.87 $24.09 |
| Sep 25, 2026 | $24.21 | $24.21 | $24.06 | $24.13 | $-0.09 | -0.37% | 4,966,131 | $24.12 | $24.06 $24.21 |
| Sep 24, 2026 | $24.33 | $24.33 | $24.14 | $24.22 | $-0.05 | -0.21% | 4,865,783 | $24.19 | $24.14 $24.33 |
| Sep 23, 2026 | $24.50 | $24.53 | $24.21 | $24.27 | $-0.24 | -0.98% | 12,541,648 | $24.30 | $24.21 $24.53 |
| Sep 22, 2026 | $24.55 | $24.59 | $24.49 | $24.51 | $-0.02 | -0.08% | 2,400,976 | $24.50 | $24.49 $24.59 |
| Sep 21, 2026 | $24.58 | $24.60 | $24.52 | $24.53 | $-0.03 | -0.12% | 3,084,740 | $24.54 | $24.52 $24.60 |
| Sep 18, 2026 | $24.62 | $24.65 | $24.48 | $24.56 | $-0.05 | -0.20% | 2,014,247 | $24.52 | $24.48 $24.65 |
| Sep 17, 2026 | $24.62 | $24.67 | $24.56 | $24.61 | +$0.06 | +0.24% | 2,265,550 | $24.60 | $24.56 $24.67 |
| Sep 16, 2026 | $24.53 | $24.61 | $24.51 | $24.55 | +$0.01 | +0.04% | 10,770,254 | $24.52 | $24.51 $24.61 |
| Sep 15, 2026 | $24.67 | $24.67 | $24.53 | $24.54 | $-0.09 | -0.37% | 5,541,081 | $24.58 | $24.53 $24.67 |
| Sep 14, 2026 | $24.64 | $24.69 | $24.61 | $24.63 | $-0.03 | -0.12% | 1,540,800 | $24.64 | $24.61 $24.69 |
| Sep 11, 2026 | $24.63 | $24.71 | $24.62 | $24.66 | +$0.09 | +0.37% | 2,981,491 | $24.66 | $24.62 $24.71 |
| Sep 10, 2026 | $24.69 | $24.74 | $24.56 | $24.57 | $-0.22 | -0.89% | 28,916,169 | $24.64 | $24.56 $24.74 |
| Sep 9, 2026 | $24.94 | $24.95 | $24.78 | $24.79 | $-0.12 | -0.48% | 3,518,281 | $24.82 | $24.78 $24.95 |
| Sep 8, 2026 | $24.94 | $24.98 | $24.89 | $24.91 | $-0.01 | -0.04% | 2,954,144 | $24.93 | $24.89 $24.98 |
| Sep 4, 2026 | $24.96 | $24.96 | $24.90 | $24.92 | +$0.04 | +0.16% | 1,408,257 | $24.93 | $24.90 $24.96 |
| Sep 3, 2026 | $25.00 | $25.00 | $24.88 | $24.88 | $-0.07 | -0.28% | 2,247,465 | $24.96 | $24.88 $25.00 |
| Sep 2, 2026 | $24.98 | $25.01 | $24.93 | $24.95 | $-0.01 | -0.04% | 1,961,103 | $24.96 | $24.93 $25.01 |
| Sep 1, 2026 | $25.00 | $25.09 | $24.91 | $24.96 | $-0.17 | -0.68% | 6,176,116 | $24.94 | $24.91 $25.09 |
| Aug 31, 2026 | $25.12 | $25.15 | $25.09 | $25.13 | $-0.05 | -0.20% | 2,519,656 | $25.12 | $25.09 $25.15 |
| Aug 28, 2026 | $25.25 | $25.26 | $25.17 | $25.18 | $-0.03 | -0.12% | 2,417,158 | $25.19 | $25.17 $25.26 |
| Aug 27, 2026 | $25.27 | $25.27 | $25.21 | $25.21 | $-0.05 | -0.20% | 1,118,874 | $25.24 | $25.21 $25.27 |
| Aug 26, 2026 | $25.33 | $25.35 | $25.26 | $25.26 | $-0.05 | -0.20% | 1,050,081 | $25.28 | $25.26 $25.35 |
| Aug 25, 2026 | $25.28 | $25.47 | $25.27 | $25.31 | +$0.03 | +0.12% | 894,272 | $25.30 | $25.27 $25.47 |