Skip to main content
Schwab Mortgage-Backed Securities ETF (SMBS)
NYSEARCA: SMBS · Real-Time Price · USD
25.66
-0.03 (-0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed

SMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.6825.6925.6425.6625.66-0.12%483,978
Dec 4, 202525.7025.7225.6825.6925.69-0.23%348,463
Dec 3, 202525.7525.7625.7125.7525.750.16%326,384
Dec 2, 202525.6625.7225.6625.7125.710.04%354,788
Dec 1, 202525.7525.7625.6525.7025.70-0.62%408,911
Nov 28, 202525.8525.8825.8425.8625.76-0.15%397,301
Nov 26, 202525.8525.9025.8325.9025.800.15%426,741
Nov 25, 202525.8225.8825.8225.8625.760.23%496,377
Nov 24, 202525.7925.8125.7525.8025.700.23%429,072
Nov 21, 202525.7625.7725.7325.7425.640.19%417,591
Nov 20, 202525.6825.7225.6825.6925.590.08%351,380
Nov 19, 202525.7025.7225.6525.6725.57-0.08%398,093
Nov 18, 202525.7125.7225.6625.6925.590.10%441,693
Nov 17, 202525.7025.7025.6625.6725.56-0.02%400,925
Nov 14, 202525.6925.7525.6625.6725.57-0.08%395,161
Nov 13, 202525.7325.7625.6925.6925.59-0.31%474,866
Nov 12, 202525.7425.8025.7425.7725.670.04%442,062
Nov 11, 202525.7625.8025.7325.7625.660.19%415,975
Nov 10, 202525.7025.7325.7025.7125.61-453,221
Nov 7, 202525.6825.7525.6825.7125.61-458,417
Nov 6, 202525.7125.7425.7125.7125.610.35%292,131
Nov 5, 202525.6025.7025.6025.6225.52-0.31%411,464
Nov 4, 202525.6825.7225.6825.7025.600.08%492,986
Nov 3, 202525.7025.7025.6625.6825.58-0.54%488,364
Oct 31, 202525.8625.8725.8125.8225.600.08%362,541
Oct 30, 202525.8025.8825.7925.8025.58-0.12%673,247
Oct 29, 202525.9525.9725.8325.8325.61-0.54%626,287
Oct 28, 202525.9426.0125.9425.9725.750.13%496,802
Oct 27, 202525.9225.9525.8925.9425.720.10%463,638
Oct 24, 202525.9025.9425.8925.9125.690.12%393,321
Oct 23, 202525.9025.9325.8825.8825.66-0.23%339,011
Oct 22, 202525.9425.9525.9125.9425.72-0.08%389,670
Oct 21, 202525.9625.9725.9425.9625.740.15%409,200
Oct 20, 202525.9325.9425.9025.9225.700.08%418,668
Oct 17, 202525.9025.9125.8725.9025.68-403,160
Oct 16, 202525.7925.9325.7925.9025.680.35%420,519
Oct 15, 202525.8125.8625.8125.8125.59-0.08%584,843
Oct 14, 202525.7625.8525.7525.8325.610.39%363,651
Oct 13, 202525.7425.7725.6825.7325.51-0.08%309,599
Oct 10, 202525.7425.7825.6925.7525.530.51%328,207
Oct 9, 202525.6425.7025.6125.6225.40-0.16%510,370
Oct 8, 202525.6725.7125.6625.6625.440.08%313,821
Oct 7, 202525.6325.6825.6325.6425.420.16%373,567
Oct 6, 202525.5625.6625.5625.6025.38-0.25%374,936
Oct 3, 202525.6925.7025.6625.6625.45-0.07%308,587
Oct 2, 202525.6325.7025.6325.6825.460.16%325,797
Oct 1, 202525.6425.6725.6225.6425.42-0.27%318,230
Sep 30, 202525.7125.7525.6925.7125.380.08%500,061
Sep 29, 202525.6625.7225.6525.6925.360.20%577,895
Sep 26, 202525.6525.6825.6425.6425.32-0.08%435,077
Sep 25, 202525.6425.6725.6325.6625.34-0.08%338,663
Sep 24, 202525.7225.7325.6825.6825.36-0.19%379,751
Sep 23, 202525.7125.7525.6825.7325.400.23%374,976
Sep 22, 202525.7225.7325.6725.6725.35-0.35%369,571
Sep 19, 202525.7225.7725.7025.7625.430.27%388,425
Sep 18, 202525.7025.7425.6825.6925.36-0.35%454,292
Sep 17, 202525.8725.9225.7825.7825.45-0.31%352,803
Sep 16, 202525.8625.8925.8325.8625.530.04%416,292
Sep 15, 202525.8325.8725.8125.8525.520.31%338,517
Sep 12, 202525.7225.8325.7225.7725.440.16%257,667
Sep 11, 202525.7525.8325.7325.7325.400.08%214,782
Sep 10, 202525.7225.7825.7125.7125.380.08%390,126
Sep 9, 202525.7625.7825.6925.6925.36-432,546
Sep 8, 202525.6825.7625.6525.6925.360.35%406,597
Sep 5, 202525.5925.6525.5925.6025.280.47%449,613
Sep 4, 202525.4225.5125.4225.4825.160.28%389,217
Sep 3, 202525.3325.4725.3325.4125.090.32%613,680
Sep 2, 202525.3025.3725.3025.3325.01-0.67%492,369
Aug 29, 202525.4725.5425.4725.5025.07-417,451
Aug 28, 202525.4825.5325.4625.5025.070.04%322,788
Aug 27, 202525.4025.5025.4025.4925.060.28%405,702
Aug 26, 202525.4225.4825.4225.4224.990.08%272,118
Aug 25, 202525.3925.4425.3925.4024.97-0.16%410,481
Aug 22, 202525.3525.4825.3525.4425.010.51%602,548
Aug 21, 202525.3025.3225.2625.3124.88-0.08%306,946
Aug 20, 202525.3025.3925.3025.3324.900.08%587,915
Aug 19, 202525.3025.3325.3025.3124.880.04%316,517
Aug 18, 202525.2825.3225.2625.3024.870.08%314,488
Aug 15, 202525.3325.3525.2825.2824.85-0.24%485,911
Aug 14, 202525.3425.3825.3225.3424.91-0.24%338,025
Aug 13, 202525.3625.4025.3625.4024.970.40%369,577
Aug 12, 202525.2725.3225.2525.3024.870.08%256,024
Aug 11, 202525.3025.3325.2825.2824.850.04%462,926
Aug 8, 202525.3025.3025.2725.2724.84-0.20%400,666
Aug 7, 202525.3525.3925.3225.3224.89-0.12%383,348
Aug 6, 202525.3125.3725.2525.3524.92-0.08%337,349
Aug 5, 202525.3325.3825.3125.3724.940.20%249,743
Aug 4, 202525.3225.3425.2925.3224.89-453,825
Aug 1, 202525.2825.3525.1625.3224.890.40%340,567
Jul 31, 202525.2225.2825.2225.2224.68-0.04%255,327
Jul 30, 202525.1925.2925.1925.2324.69-0.12%313,442
Jul 29, 202525.1725.2925.1725.2624.720.56%330,392
Jul 28, 202525.1725.1825.1225.1224.58-0.32%322,622
Jul 25, 202525.1825.2225.1625.2024.660.14%290,049
Jul 24, 202525.1025.1925.1025.1724.630.10%268,647
Jul 23, 202525.2325.2425.1425.1424.60-0.51%292,705
Jul 22, 202525.2125.2925.2125.2724.730.24%237,628
Jul 21, 202525.2425.2725.2125.2124.670.24%359,133
Jul 18, 202525.1825.1925.1525.1524.610.12%276,935
Jul 17, 202525.1425.1725.1125.1224.58-0.12%292,215