Schwab Strategic Trust (SCYB) Historical Stock Data
26.13 ↑0.01 (0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCYB is up 0.06% a day on average. There have been 15 days where Schwab Strategic Trust closed green and 15 days where SCYB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 26.16 | 26.13 | ↓$0.03 (-0.11%) | 26.12 | 26.20 | 264.11K |
| 2025-05-15 | 26.10 | 26.12 | ↑$0.02 (0.08%) | 26.04 | 26.14 | 307.02K |
| 2025-05-14 | 26.20 | 26.10 | ↓$0.10 (-0.38%) | 26.07 | 26.20 | 303.56K |
| 2025-05-13 | 26.17 | 26.17 | ↑$0.00 (0.00%) | 26.11 | 26.19 | 321.31K |
| 2025-05-12 | 26.08 | 26.14 | ↑$0.06 (0.23%) | 26.02 | 26.14 | 466.31K |
| 2025-05-09 | 25.86 | 25.86 | ↑$0.00 (0.00%) | 25.85 | 25.91 | 287.78K |
| 2025-05-08 | 25.89 | 25.82 | ↓$0.07 (-0.27%) | 25.82 | 25.91 | 287.96K |
| 2025-05-07 | 25.88 | 25.85 | ↓$0.03 (-0.12%) | 25.82 | 25.88 | 385.98K |
| 2025-05-06 | 25.79 | 25.84 | ↑$0.05 (0.19%) | 25.79 | 25.85 | 292.20K |
| 2025-05-05 | 25.85 | 25.87 | ↑$0.02 (0.08%) | 25.81 | 25.89 | 264.38K |
| 2025-05-02 | 25.86 | 25.87 | ↑$0.01 (0.04%) | 25.82 | 25.89 | 366.38K |
| 2025-05-01 | 25.80 | 25.77 | ↓$0.03 (-0.12%) | 25.76 | 25.84 | 427.93K |
| 2025-04-30 | 25.99 | 25.97 | ↓$0.02 (-0.08%) | 25.88 | 25.99 | 1.57M |
| 2025-04-29 | 25.99 | 26.07 | ↑$0.08 (0.31%) | 25.96 | 26.07 | 209.85K |
| 2025-04-28 | 26.09 | 26.01 | ↓$0.08 (-0.31%) | 25.91 | 26.09 | 0.97M |
| 2025-04-25 | 25.90 | 25.99 | ↑$0.09 (0.35%) | 25.87 | 26.02 | 373.25K |
| 2025-04-24 | 25.76 | 25.92 | ↑$0.16 (0.62%) | 25.76 | 25.95 | 207.97K |
| 2025-04-23 | 25.82 | 25.73 | ↓$0.09 (-0.35%) | 25.70 | 25.92 | 234.19K |
| 2025-04-22 | 25.59 | 25.58 | ↓$0.01 (-0.04%) | 25.55 | 25.64 | 218.55K |
| 2025-04-21 | 25.54 | 25.51 | ↓$0.03 (-0.12%) | 25.44 | 25.56 | 292.39K |
| 2025-04-17 | 25.55 | 25.62 | ↑$0.07 (0.27%) | 25.55 | 25.66 | 432.71K |
| 2025-04-16 | 25.55 | 25.49 | ↓$0.06 (-0.23%) | 25.42 | 25.58 | 792.24K |
| 2025-04-15 | 25.44 | 25.52 | ↑$0.08 (0.31%) | 25.44 | 25.56 | 342.28K |
| 2025-04-14 | 25.50 | 25.42 | ↓$0.08 (-0.31%) | 25.33 | 25.50 | 229.27K |
| 2025-04-11 | 25.11 | 25.25 | ↑$0.14 (0.56%) | 25.01 | 25.43 | 224.13K |
| 2025-04-10 | 25.42 | 25.17 | ↓$0.25 (-0.98%) | 25.07 | 25.42 | 432.96K |
| 2025-04-09 | 24.75 | 25.61 | ↑$0.86 (3.47%) | 24.75 | 25.62 | 1M |
| 2025-04-08 | 25.40 | 24.95 | ↓$0.45 (-1.77%) | 24.85 | 25.42 | 410.16K |
| 2025-04-07 | 24.84 | 25.07 | ↑$0.23 (0.93%) | 24.73 | 25.50 | 1.06M |
| 2025-04-04 | 25.36 | 25.28 | ↓$0.08 (-0.32%) | 25.13 | 25.49 | 1.80M |
Create an account or log in to view more rows.
$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.
$SCYB Beautiful!! 😀
$SCYB Bullish AF ??
$SCYB what happened