Schwab Strategic Trust (SCYB) Historical Stock Data
26.45 ↓0.05 (-0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCYB is down -0.01% a day on average. There have been 18 days where Schwab Strategic Trust closed green and 12 days where SCYB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 26.47 | 26.45 | ↓$0.02 (-0.08%) | 26.42 | 26.48 | 728.76K |
| 2025-12-11 | 26.49 | 26.50 | ↑$0.01 (0.04%) | 26.47 | 26.50 | 831.08K |
| 2025-12-10 | 26.40 | 26.48 | ↑$0.08 (0.30%) | 26.37 | 26.51 | 728.17K |
| 2025-12-09 | 26.45 | 26.41 | ↓$0.04 (-0.15%) | 26.40 | 26.47 | 630.54K |
| 2025-12-08 | 26.51 | 26.45 | ↓$0.06 (-0.23%) | 26.41 | 26.54 | 0.97M |
| 2025-12-05 | 26.51 | 26.50 | ↓$0.01 (-0.04%) | 26.46 | 26.51 | 891.24K |
| 2025-12-04 | 26.49 | 26.51 | ↑$0.02 (0.08%) | 26.44 | 26.51 | 761.61K |
| 2025-12-03 | 26.46 | 26.49 | ↑$0.02 (0.09%) | 26.45 | 26.51 | 845.44K |
| 2025-12-02 | 26.44 | 26.45 | ↑$0.00 (0.02%) | 26.40 | 26.45 | 720.51K |
| 2025-12-01 | 26.39 | 26.43 | ↑$0.04 (0.15%) | 26.37 | 26.43 | 709.09K |
| 2025-11-28 | 26.60 | 26.58 | ↓$0.02 (-0.08%) | 26.58 | 26.61 | 492.59K |
| 2025-11-26 | 26.54 | 26.58 | ↑$0.04 (0.15%) | 26.53 | 26.59 | 0.96M |
| 2025-11-25 | 26.44 | 26.55 | ↑$0.11 (0.42%) | 26.44 | 26.56 | 1.03M |
| 2025-11-24 | 26.42 | 26.46 | ↑$0.04 (0.15%) | 26.40 | 26.46 | 603.94K |
| 2025-11-21 | 26.33 | 26.39 | ↑$0.06 (0.23%) | 26.31 | 26.39 | 621.89K |
| 2025-11-20 | 26.39 | 26.29 | ↓$0.10 (-0.38%) | 26.29 | 26.42 | 1.10M |
| 2025-11-19 | 26.32 | 26.30 | ↓$0.02 (-0.09%) | 26.29 | 26.35 | 846.92K |
| 2025-11-18 | 26.25 | 26.30 | ↑$0.05 (0.17%) | 26.25 | 26.32 | 1.10M |
| 2025-11-17 | 26.32 | 26.31 | ↓$0.01 (-0.04%) | 26.27 | 26.35 | 0.97M |
| 2025-11-14 | 26.30 | 26.33 | ↑$0.03 (0.11%) | 26.28 | 26.38 | 868.77K |
| 2025-11-13 | 26.42 | 26.32 | ↓$0.10 (-0.38%) | 26.30 | 26.42 | 775.10K |
| 2025-11-12 | 26.51 | 26.43 | ↓$0.08 (-0.30%) | 26.42 | 26.51 | 878.14K |
| 2025-11-11 | 26.45 | 26.47 | ↑$0.02 (0.08%) | 26.45 | 26.49 | 501.04K |
| 2025-11-10 | 26.39 | 26.44 | ↑$0.05 (0.19%) | 26.39 | 26.46 | 634.04K |
| 2025-11-07 | 26.34 | 26.35 | ↑$0.01 (0.04%) | 26.28 | 26.37 | 878.86K |
| 2025-11-06 | 26.35 | 26.35 | ↑$0.00 (0.00%) | 26.30 | 26.39 | 551.02K |
| 2025-11-05 | 26.33 | 26.33 | ↑$0.00 (0.00%) | 26.31 | 26.35 | 750.59K |
| 2025-11-04 | 26.28 | 26.31 | ↑$0.03 (0.11%) | 26.24 | 26.33 | 779.05K |
| 2025-11-03 | 26.47 | 26.32 | ↓$0.15 (-0.57%) | 26.31 | 26.47 | 667.19K |
| 2025-10-31 | 26.59 | 26.51 | ↓$0.08 (-0.30%) | 26.51 | 26.61 | 1.41M |
Create an account or log in to view more rows.
$SCYB Overpower the algos!
$SCYB we just getting started
$SCYB looking good today??
$SCYB Very bullish action
$SCYB Good morning gang!
$SCYB I warned you all fairly you morons.
$SCYB gonna take my L with this one
$SCYB Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$SCYB This week or next…huge pop.
$SCYB Fake dip news.