Skip to main content
Schwab Mortgage-Backed Securities ETF (SMBS)
NYSEARCA: SMBS · Real-Time Price · USD
25.73
-0.05 (-0.21%)
Mar 6, 2026, 9:58 AM EST - Market open

SMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.7625.7825.7425.7825.78-0.12%376,014
Mar 4, 202625.8525.8525.8125.8125.81-0.14%441,595
Mar 3, 202625.7825.8725.7825.8525.85-0.12%508,654
Mar 2, 202625.9125.9125.8625.8825.88-0.82%601,747
Feb 27, 202626.0826.1226.0826.0925.980.23%651,164
Feb 26, 202625.9926.0625.9926.0325.920.23%600,569
Feb 25, 202625.9826.0125.9725.9725.86-0.12%646,755
Feb 24, 202626.0026.0325.9826.0025.89-0.04%463,864
Feb 23, 202625.9626.0325.9526.0125.900.21%801,227
Feb 20, 202625.9225.9625.9125.9625.850.06%600,962
Feb 19, 202625.9025.9425.8925.9425.830.08%548,691
Feb 18, 202625.9225.9425.9125.9225.81-0.04%511,966
Feb 17, 202625.9625.9825.9325.9325.82-0.19%559,661
Feb 13, 202625.9525.9925.9525.9825.870.31%348,804
Feb 12, 202625.8125.9225.8125.9025.790.47%640,046
Feb 11, 202625.7925.8225.7725.7825.67-0.19%622,911
Feb 10, 202625.8225.8525.8125.8325.720.31%709,514
Feb 9, 202625.7325.7725.7225.7525.640.01%576,350
Feb 6, 202625.7225.7525.7225.7525.640.07%448,515
Feb 5, 202625.6825.7425.6725.7325.620.35%457,396
Feb 4, 202625.6525.6825.6325.6425.54-0.12%757,274
Feb 3, 202625.6425.7025.6425.6725.570.08%601,243
Feb 2, 202625.6925.7025.6525.6525.55-0.62%493,685
Jan 30, 202625.8225.8425.8025.8125.59-0.12%629,294
Jan 29, 202625.7925.8625.7925.8425.620.04%567,326
Jan 28, 202625.8225.8425.7925.8325.61-380,111
Jan 27, 202625.8525.8625.8225.8325.61-464,685
Jan 26, 202625.8125.8425.8125.8325.610.23%870,837
Jan 23, 202625.7625.8025.7525.7725.550.08%394,153
Jan 22, 202625.7425.7825.7325.7525.53-0.04%632,159
Jan 21, 202625.7425.8225.7225.7625.540.19%1,216,317
Jan 20, 202625.7225.7525.7025.7125.49-0.27%733,939
Jan 16, 202625.8125.8425.7825.7825.56-0.15%401,411
Jan 15, 202625.8525.8625.8125.8225.60-0.15%400,403
Jan 14, 202625.8425.8625.8325.8625.640.12%468,298
Jan 13, 202625.8425.8525.8125.8325.61-0.05%388,053
Jan 12, 202625.8325.8825.8225.8425.62-473,023
Jan 9, 202625.7625.8925.7625.8425.620.54%371,093
Jan 8, 202625.7125.7225.7025.7025.48-0.23%369,895
Jan 7, 202625.7325.8025.7125.7625.540.23%432,385
Jan 6, 202625.6725.7125.6725.7025.48-0.04%375,721
Jan 5, 202625.6925.7325.6925.7125.490.23%424,127
Jan 2, 202625.7325.7425.6525.6525.43-0.10%542,602
Dec 31, 202525.6925.7425.6825.6825.46-0.29%421,395
Dec 30, 202525.7125.7725.7025.7525.53-319,604
Dec 29, 202525.7525.7525.7125.7525.530.04%470,882
Dec 26, 202525.7525.7625.7125.7425.52-421,211
Dec 24, 202525.6725.7425.6725.7425.520.23%361,322
Dec 23, 202525.6025.6825.6025.6825.460.04%496,322
Dec 22, 202525.6625.6925.6525.6725.45-456,681
Dec 19, 202525.6825.7025.6625.6725.45-0.58%363,866
Dec 18, 202525.8025.8325.7725.8225.500.31%696,478
Dec 17, 202525.7225.7625.7225.7425.42-0.04%404,098
Dec 16, 202525.6925.7825.6925.7525.430.19%1,647,474
Dec 15, 202525.6925.7225.6825.7025.380.23%563,140
Dec 12, 202525.6325.6625.6325.6425.32-0.31%383,799
Dec 11, 202525.7525.7825.7125.7225.400.13%407,857
Dec 10, 202525.5925.7525.5825.6925.370.36%388,820
Dec 9, 202525.6525.6725.5925.6025.28-0.02%341,833
Dec 8, 202525.6625.6725.5925.6025.28-0.23%425,862
Dec 5, 202525.6825.6925.6425.6625.34-0.12%483,978
Dec 4, 202525.7025.7225.6825.6925.37-0.23%348,463
Dec 3, 202525.7525.7625.7125.7525.430.16%326,387
Dec 2, 202525.6625.7225.6625.7125.390.04%354,788
Dec 1, 202525.7525.7625.6525.7025.38-0.62%408,911
Nov 28, 202525.8525.8825.8425.8625.43-0.15%397,301
Nov 26, 202525.8525.9025.8325.9025.470.15%426,741
Nov 25, 202525.8225.8825.8225.8625.430.23%496,377
Nov 24, 202525.7925.8125.7525.8025.380.23%429,072
Nov 21, 202525.7625.7725.7325.7425.320.19%417,591
Nov 20, 202525.6825.7225.6825.6925.270.08%351,380
Nov 19, 202525.7025.7225.6525.6725.25-0.08%398,093
Nov 18, 202525.7125.7225.6625.6925.270.10%441,693
Nov 17, 202525.7025.7025.6625.6725.24-0.02%400,925
Nov 14, 202525.6925.7525.6625.6725.25-0.08%395,161
Nov 13, 202525.7325.7625.6925.6925.27-0.31%474,866
Nov 12, 202525.7425.8025.7425.7725.350.04%442,062
Nov 11, 202525.7625.8025.7325.7625.340.19%415,975
Nov 10, 202525.7025.7325.7025.7125.29-453,221
Nov 7, 202525.6825.7525.6825.7125.29-458,417
Nov 6, 202525.7125.7425.7125.7125.290.35%292,131
Nov 5, 202525.6025.7025.6025.6225.20-0.31%411,464
Nov 4, 202525.6825.7225.6825.7025.280.08%492,986
Nov 3, 202525.7025.7025.6625.6825.26-0.54%488,364
Oct 31, 202525.8625.8725.8125.8225.280.08%362,541
Oct 30, 202525.8025.8825.7925.8025.26-0.12%673,247
Oct 29, 202525.9525.9725.8325.8325.29-0.54%626,287
Oct 28, 202525.9426.0125.9425.9725.430.13%496,802
Oct 27, 202525.9225.9525.8925.9425.390.10%463,638
Oct 24, 202525.9025.9425.8925.9125.370.12%393,321
Oct 23, 202525.9025.9325.8825.8825.34-0.23%339,011
Oct 22, 202525.9425.9525.9125.9425.40-0.08%389,670
Oct 21, 202525.9625.9725.9425.9625.420.15%409,200
Oct 20, 202525.9325.9425.9025.9225.380.08%418,668
Oct 17, 202525.9025.9125.8725.9025.36-403,160
Oct 16, 202525.7925.9325.7925.9025.360.35%420,519
Oct 15, 202525.8125.8625.8125.8125.27-0.08%584,843
Oct 14, 202525.7625.8525.7525.8325.290.39%363,651
Oct 13, 202525.7425.7725.6825.7325.19-0.08%309,599
Oct 10, 202525.7425.7825.6925.7525.210.51%328,207