Schwab High Yield Bond ETF (SCYB)

SCYB
🏛️ 美国 →
26.66
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 26.16 26.18 26.10 26.16 0.3M
2024-12-30 26.14 26.16 26.07 26.13 0.4M
2024-12-27 26.17 26.17 26.09 26.12 0.4M
2024-12-26 26.09 26.17 26.06 26.17 0.2M
2024-12-24 26.06 26.12 26.03 26.12 0.3M
2024-12-23 26.11 26.12 26.04 26.04 0.4M
2024-12-20 26.00 26.13 25.98 26.11 0.4M
2024-12-19 26.25 26.26 26.09 26.10 1.1M
2024-12-18 26.45 26.45 26.12 26.14 1.1M
2024-12-17 26.46 26.46 26.39 26.40 0.4M
2024-12-16 26.42 26.48 26.40 26.45 0.5M
2024-12-13 26.50 26.50 26.38 26.38 0.5M
2024-12-12 26.54 26.54 26.46 26.47 0.3M
2024-12-11 26.60 26.60 26.53 26.54 0.4M
2024-12-10 26.56 26.56 26.51 26.54 0.3M
2024-12-09 26.56 26.56 26.51 26.53 0.3M
2024-12-06 26.54 26.59 26.54 26.57 0.3M
2024-12-05 26.54 26.54 26.50 26.52 0.2M
2024-12-04 26.48 26.55 26.48 26.52 0.3M
2024-12-03 26.48 26.51 26.46 26.47 0.3M
2024-12-02 26.66 26.66 26.45 26.48 0.5M
2024-11-29 26.58 26.67 26.58 26.65 0.3M
2024-11-27 26.55 26.58 26.52 26.58 0.4M
2024-11-26 26.57 26.57 26.47 26.50 0.2M
2024-11-25 26.56 26.58 26.53 26.55 0.4M
2024-11-22 26.45 26.48 26.43 26.45 0.4M
2024-11-21 26.46 26.50 26.43 26.44 0.3M
2024-11-20 26.47 26.47 26.41 26.43 0.2M
2024-11-19 26.42 26.47 26.38 26.46 0.2M
2024-11-18 26.40 26.43 26.36 26.43 0.5M
2024-11-15 26.38 26.38 26.32 26.37 0.5M
2024-11-14 26.49 26.49 26.37 26.39 0.4M
2024-11-13 26.45 26.49 26.41 26.43 0.4M
2024-11-12 26.55 26.55 26.39 26.41 0.7M
2024-11-11 26.57 26.57 26.53 26.55 0.4M
2024-11-08 26.55 26.56 26.51 26.56 0.3M
2024-11-07 26.38 26.52 26.38 26.52 0.3M
2024-11-06 26.38 26.40 26.31 26.40 0.3M
2024-11-05 26.28 26.36 26.26 26.35 0.3M
2024-11-04 26.32 26.33 26.24 26.26 0.3M
2024-11-01 26.36 26.36 26.22 26.23 0.3M
2024-10-31 26.45 26.45 26.38 26.39 0.2M
2024-10-30 26.57 26.57 26.44 26.46 0.2M
2024-10-29 26.48 26.48 26.39 26.48 0.2M
2024-10-28 26.48 26.49 26.44 26.48 0.2M
2024-10-25 26.45 26.52 26.39 26.39 0.5M
2024-10-24 26.41 26.48 26.40 26.48 0.1M
2024-10-23 26.44 26.44 26.33 26.38 0.4M
2024-10-22 26.52 26.52 26.41 26.44 0.4M
2024-10-21 26.58 26.59 26.47 26.50 0.3M
2024-10-18 26.59 26.59 26.53 26.59 0.2M
2024-10-17 26.58 26.58 26.49 26.54 0.2M
2024-10-16 26.51 26.59 26.51 26.55 0.2M
2024-10-15 26.51 26.56 26.50 26.51 0.2M
2024-10-14 26.55 26.55 26.44 26.53 0.2M
2024-10-11 26.52 26.57 26.46 26.57 0.2M
2024-10-10 52.91 52.91 52.81 52.90 0.1M
2024-10-09 52.97 52.97 52.87 52.92 0.1M
2024-10-08 53.01 53.01 52.83 52.93 0.1M
2024-10-07 53.09 53.09 52.81 52.83 0.2M
2024-10-04 53.14 53.14 53.01 53.04 0.2M
2024-10-03 53.20 53.20 53.05 53.12 0.2M
2024-10-02 53.11 53.23 53.11 53.23 0.1M
2024-10-01 53.29 53.29 53.15 53.22 0.2M
2024-09-30 53.53 53.56 53.47 53.50 0.1M
2024-09-27 53.50 53.55 53.47 53.52 0.1M
2024-09-26 53.52 53.52 53.34 53.41 0.1M
2024-09-25 53.47 53.47 53.34 53.42 0.2M
2024-09-24 53.37 53.47 53.35 53.45 0.1M
2024-09-23 53.41 53.46 53.39 53.41 0.1M
2024-09-20 53.45 53.48 53.33 53.44 0.1M
2024-09-19 53.58 53.58 53.37 53.48 0.1M
2024-09-18 53.23 53.53 53.19 53.26 0.2M
2024-09-17 53.32 53.32 53.19 53.23 0.1M
2024-09-16 53.05 53.21 53.05 53.19 0.1M
2024-09-13 53.06 53.10 52.98 53.05 0.1M
2024-09-12 52.87 52.96 52.81 52.92 0.1M
2024-09-11 52.75 52.89 52.66 52.89 0.1M
2024-09-10 52.94 52.94 52.73 52.77 0.1M
2024-09-09 52.87 52.91 52.76 52.89 0.1M
2024-09-06 52.83 52.88 52.66 52.75 0.1M
2024-09-05 52.70 52.83 52.70 52.81 0.1M
2024-09-04 52.47 52.69 52.47 52.67 0.1M
2024-09-03 52.64 52.64 52.42 52.46 0.1M
2024-08-30 53.00 53.00 52.92 53.00 0.1M
2024-08-29 52.92 52.94 52.85 52.92 0.1M
2024-08-28 52.86 52.92 52.83 52.87 0.1M
2024-08-27 52.88 52.96 52.81 52.88 0.1M
2024-08-26 52.98 52.98 52.86 52.89 0.1M
2024-08-23 52.84 52.94 52.74 52.92 0.1M
2024-08-22 52.81 52.81 52.64 52.68 0.1M
2024-08-21 52.73 52.76 52.63 52.73 0.1M
2024-08-20 52.74 52.74 52.55 52.62 0.1M
2024-08-19 52.65 52.70 52.53 52.69 0.1M
2024-08-16 52.48 52.60 52.41 52.60 0.1M
2024-08-15 52.37 52.45 52.34 52.43 0.2M
2024-08-14 52.20 52.36 52.19 52.36 0.1M
2024-08-13 52.03 52.21 52.03 52.16 0.1M
2024-08-12 52.00 52.04 51.97 51.98 0.1M
2024-08-09 52.08 52.08 51.94 52.02 0.1M
2024-08-08 52.00 52.07 51.91 52.03 0.1M
2024-08-07 52.04 52.08 51.85 51.89 0.1M
2024-08-06 51.71 51.89 51.49 51.69 3.5M
2024-08-05 51.31 51.60 51.19 51.55 0.1M
2024-08-02 51.98 51.98 51.77 51.84 0.1M
2024-08-01 52.18 52.18 51.98 51.99 0.1M
2024-07-31 52.41 52.44 52.31 52.44 0.1M
2024-07-30 52.27 52.27 52.13 52.23 0.1M
2024-07-29 52.41 52.41 52.16 52.22 0.1M
2024-07-26 52.36 52.36 52.23 52.31 0.1M
2024-07-25 52.08 52.33 52.08 52.10 0.0M
2024-07-24 52.16 52.27 52.12 52.13 0.1M
2024-07-23 52.28 52.29 52.20 52.26 0.0M
2024-07-22 52.25 52.31 52.18 52.27 0.1M
2024-07-19 52.18 52.18 52.06 52.10 0.0M
2024-07-18 52.22 52.22 52.04 52.13 0.1M
2024-07-17 52.03 52.20 52.03 52.19 0.1M
2024-07-16 52.10 52.26 52.03 52.26 0.0M
2024-07-15 52.10 52.10 51.96 52.02 0.1M
2024-07-12 51.90 52.07 51.90 52.07 0.1M
2024-07-11 51.87 51.92 51.84 51.89 0.1M
2024-07-10 51.66 51.75 51.66 51.68 0.1M
2024-07-09 51.72 51.72 51.61 51.70 0.1M
2024-07-08 51.65 51.74 51.62 51.66 0.1M
2024-07-05 51.56 51.75 51.55 51.70 0.1M
2024-07-03 51.41 51.60 51.40 51.58 0.1M
2024-07-02 51.31 51.41 51.26 51.38 0.1M
2024-07-01 51.36 51.38 51.26 51.30 0.1M
2024-06-28 51.74 51.81 51.62 51.62 0.0M
2024-06-27 51.60 51.66 51.60 51.64 0.1M
2024-06-26 51.62 51.69 51.61 51.61 0.2M
2024-06-25 51.76 51.79 51.68 51.78 0.0M
2024-06-24 51.74 51.83 51.69 51.73 0.1M
2024-06-21 51.66 51.72 51.63 51.71 0.0M
2024-06-20 51.63 51.67 51.58 51.65 0.1M
2024-06-18 51.63 51.74 51.60 51.74 0.0M
2024-06-17 51.43 51.63 51.41 51.59 0.1M
2024-06-14 51.51 51.57 51.47 51.51 0.1M
2024-06-13 51.84 51.84 51.65 51.69 0.0M
2024-06-12 51.87 51.87 51.67 51.71 0.1M
2024-06-11 51.42 51.52 51.42 51.49 0.0M
2024-06-10 51.39 51.44 51.31 51.43 0.0M
2024-06-07 51.36 51.43 51.32 51.41 0.0M
2024-06-06 51.52 51.59 51.52 51.53 0.0M
2024-06-05 51.51 51.60 51.46 51.57 0.0M
2024-06-04 51.41 51.50 51.41 51.47 0.0M
2024-06-03 51.39 51.43 51.29 51.42 0.0M
2024-05-31 51.50 51.64 51.50 51.63 0.0M
2024-05-30 51.29 51.47 51.29 51.42 0.1M
2024-05-29 51.31 51.35 51.26 51.30 0.0M
2024-05-28 51.68 51.68 51.44 51.44 0.0M
2024-05-24 51.51 51.60 51.46 51.58 0.0M
2024-05-23 51.69 51.69 51.41 51.45 0.0M
2024-05-22 51.68 51.68 51.56 51.56 0.0M
2024-05-21 51.76 51.81 51.70 51.70 0.0M
2024-05-20 51.73 51.73 51.68 51.70 0.0M
2024-05-17 51.71 51.73 51.65 51.73 0.1M
2024-05-16 51.81 51.81 51.68 51.70 0.0M
2024-05-15 51.74 51.83 51.64 51.79 0.0M
2024-05-14 51.47 51.56 51.47 51.53 0.0M
2024-05-13 51.52 51.55 51.45 51.45 0.0M
2024-05-10 51.61 51.61 51.45 51.46 0.0M
2024-05-09 51.54 51.59 51.47 51.59 0.0M
2024-05-08 51.56 51.56 51.51 51.54 0.0M
2024-05-07 51.71 51.71 51.54 51.63 0.0M
2024-05-06 51.66 51.66 51.55 51.60 0.0M
2024-05-03 51.67 51.67 51.46 51.51 0.0M
2024-05-02 51.18 51.33 51.07 51.33 0.1M
2024-05-01 50.89 51.23 50.89 51.04 0.0M
2024-04-30 51.33 51.37 51.15 51.20 0.0M
2024-04-29 51.39 51.45 51.34 51.45 0.0M
2024-04-26 51.21 51.32 51.21 51.27 0.0M
2024-04-25 51.07 51.14 50.89 51.13 0.1M
2024-04-24 51.31 51.33 51.17 51.25 0.0M
2024-04-23 51.26 51.42 51.20 51.36 0.0M
2024-04-22 51.14 51.20 51.02 51.20 0.1M
2024-04-19 50.93 51.01 50.90 50.96 0.0M
2024-04-18 50.84 50.90 50.77 50.88 0.0M
2024-04-17 50.94 51.00 50.77 50.84 0.1M
2024-04-16 50.87 50.88 50.72 50.76 0.0M
2024-04-15 51.22 51.22 50.84 50.88 0.1M
2024-04-12 51.15 51.23 51.11 51.20 0.0M
2024-04-11 51.38 51.38 51.10 51.19 0.1M
2024-04-10 51.44 51.44 51.15 51.28 0.1M
2024-04-09 51.63 51.69 51.57 51.64 0.0M
2024-04-08 51.51 51.58 51.45 51.57 0.0M
2024-04-05 51.53 51.54 51.43 51.43 0.0M
2024-04-04 51.73 51.73 51.46 51.53 0.1M
2024-04-03 51.50 51.56 51.43 51.56 0.0M
2024-04-02 51.51 51.51 51.42 51.50 0.1M
2024-04-01 51.88 51.88 51.54 51.61 0.1M
2024-03-28 52.13 52.20 52.07 52.16 0.0M
2024-03-27 52.08 52.14 52.03 52.14 0.0M
2024-03-26 52.14 52.14 51.95 51.99 0.0M
2024-03-25 52.14 52.14 52.00 52.03 0.1M
2024-03-22 52.25 52.25 52.07 52.14 0.0M
2024-03-21 52.28 52.28 52.06 52.10 0.0M
2024-03-20 51.99 52.17 51.91 52.09 0.0M
2024-03-19 51.77 52.00 51.77 51.95 0.0M
2024-03-18 51.76 51.81 51.74 51.75 0.0M
2024-03-15 51.66 51.78 51.64 51.66 0.0M
2024-03-14 52.02 52.02 51.62 51.67 0.1M
2024-03-13 51.87 52.03 51.87 51.92 0.0M
2024-03-12 51.92 51.94 51.81 51.85 0.0M
2024-03-11 51.87 51.90 51.80 51.84 0.0M
2024-03-08 51.90 52.07 51.86 51.87 0.0M
2024-03-07 51.91 51.94 51.81 51.82 0.0M
2024-03-06 51.89 51.89 51.76 51.80 0.1M
2024-03-05 51.73 51.86 51.69 51.69 0.0M
2024-03-04 51.75 51.78 51.67 51.74 0.0M
2024-03-01 51.64 51.75 51.54 51.72 0.0M
2024-02-29 51.90 51.96 51.83 51.89 0.1M
2024-02-28 51.78 51.87 51.78 51.80 0.0M
2024-02-27 51.76 51.81 51.71 51.81 0.0M
2024-02-26 51.94 51.94 51.76 51.76 0.1M
2024-02-23 51.90 51.99 51.90 51.92 0.0M
2024-02-22 51.89 51.90 51.80 51.89 0.0M
2024-02-21 51.76 51.76 51.58 51.67 0.0M
2024-02-20 51.61 51.78 51.61 51.76 0.0M
2024-02-16 51.69 51.70 51.60 51.65 0.0M
2024-02-15 51.69 51.85 51.67 51.82 0.0M
2024-02-14 51.54 51.68 51.52 51.60 0.0M
2024-02-13 51.53 51.59 51.33 51.45 0.0M
2024-02-12 52.00 52.00 51.80 51.84 0.1M
2024-02-09 51.90 51.96 51.80 51.92 0.0M
2024-02-08 51.78 51.87 51.77 51.81 0.0M
2024-02-07 51.88 51.90 51.72 51.84 0.0M
2024-02-06 51.57 51.83 51.57 51.75 0.0M
2024-02-05 51.75 51.75 51.47 51.59 0.1M
2024-02-02 51.72 51.84 51.70 51.80 0.1M
2024-02-01 51.93 52.05 51.81 51.99 0.0M
2024-01-31 52.20 52.24 51.99 52.00 0.0M
2024-01-30 52.21 52.21 52.00 52.14 0.0M
2024-01-29 52.16 52.23 52.06 52.18 0.0M
2024-01-26 52.10 52.18 52.07 52.07 0.0M
2024-01-25 51.96 52.12 51.88 52.12 0.0M
2024-01-24 51.97 51.97 51.72 51.73 0.0M
2024-01-23 51.80 51.81 51.72 51.78 0.0M
2024-01-22 51.84 51.93 51.79 51.80 0.0M
2024-01-19 51.71 51.74 51.53 51.74 0.0M
2024-01-18 51.69 51.71 51.60 51.69 0.0M
2024-01-17 51.74 51.74 51.52 51.60 0.0M
2024-01-16 51.99 52.00 51.76 51.79 0.1M
2024-01-12 52.10 52.27 52.05 52.11 0.0M
2024-01-11 51.96 52.08 51.79 52.07 0.0M
2024-01-10 51.91 51.94 51.82 51.91 0.0M
2024-01-09 51.67 51.82 51.60 51.79 0.0M
2024-01-08 51.54 51.77 51.47 51.73 0.0M
2024-01-05 51.45 51.64 51.37 51.43 0.0M
2024-01-04 51.50 51.56 51.37 51.37 0.1M
2024-01-03 51.55 51.63 51.38 51.55 0.1M
2024-01-02 51.84 51.84 51.66 51.72 0.1M