Skip to main content
Schwab Mortgage-Backed Securities ETF (SMBS)
NYSEARCA: SMBS · Real-Time Price · USD
25.63
0.00 (-0.02%)
At close: Apr 28, 2026, 4:00 PM EDT
25.63
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

SMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.6225.6425.6025.63--0.02%493,906
Apr 27, 202625.6225.6625.6125.6325.630.04%578,628
Apr 24, 202625.5825.6525.5725.6225.620.08%443,853
Apr 23, 202625.6325.6625.5725.6025.60-0.12%544,375
Apr 22, 202625.6825.6825.6325.6325.630.12%394,723
Apr 21, 202625.6725.6725.6025.6025.60-0.39%701,223
Apr 20, 202625.7225.7225.6725.7025.70-0.04%635,562
Apr 17, 202625.7425.7725.7125.7125.710.16%597,473
Apr 16, 202625.7025.7125.6325.6725.67-541,131
Apr 15, 202625.6525.6825.6225.6725.67-0.16%846,125
Apr 14, 202625.6225.7125.6025.7125.710.27%731,013
Apr 13, 202625.5825.6525.5525.6425.640.23%701,233
Apr 10, 202625.6025.6125.5625.5825.58-0.12%651,372
Apr 9, 202625.5725.6625.5325.6125.610.08%475,616
Apr 8, 202625.6325.6425.5825.5925.590.31%660,056
Apr 7, 202625.4925.5425.4225.5125.510.16%824,510
Apr 6, 202625.4825.5325.4725.4725.47-0.24%718,900
Apr 2, 202625.4425.5525.4425.5325.530.22%473,415
Apr 1, 202625.4625.5325.4625.4825.48-0.29%544,317
Mar 31, 202625.5625.6125.5425.5525.450.20%739,489
Mar 30, 202625.4925.5625.4825.5025.400.55%970,259
Mar 27, 202625.2925.3925.2925.3625.260.14%648,617
Mar 26, 202625.4225.4725.3225.3325.22-0.84%987,020
Mar 25, 202625.4925.5425.4725.5425.440.55%726,664
Mar 24, 202625.3825.4625.3525.4025.30-0.27%698,049
Mar 23, 202625.4525.5425.4125.4725.370.35%1,101,105
Mar 20, 202625.5225.5325.3725.3825.28-0.82%723,425
Mar 19, 202625.5325.6525.5325.5925.49-1,236,237
Mar 18, 202625.6825.6825.5925.5925.49-0.45%529,462
Mar 17, 202625.7025.7425.7025.7125.600.10%367,999
Mar 16, 202625.6725.6925.6425.6825.580.47%578,290
Mar 13, 202625.6025.6325.5425.5625.46-0.08%487,415
Mar 12, 202625.6225.6625.5525.5825.48-0.35%487,143
Mar 11, 202625.7325.7425.6725.6725.57-0.43%552,872
Mar 10, 202625.8225.8425.7725.7825.68-0.15%571,504
Mar 9, 202625.7125.8325.7125.8225.720.35%1,060,049
Mar 6, 202625.7125.8025.6925.7325.63-0.19%929,901
Mar 5, 202625.7625.7825.7425.7825.68-0.12%376,014
Mar 4, 202625.8525.8525.8125.8125.71-0.14%441,595
Mar 3, 202625.7825.8725.7825.8525.74-0.12%508,654
Mar 2, 202625.9125.9125.8625.8825.77-0.82%601,747
Feb 27, 202626.0826.1226.0826.0925.880.23%651,164
Feb 26, 202625.9926.0625.9926.0325.820.23%600,569
Feb 25, 202625.9826.0125.9725.9725.76-0.12%646,755
Feb 24, 202626.0026.0325.9826.0025.79-0.04%463,864
Feb 23, 202625.9626.0325.9526.0125.800.21%801,227
Feb 20, 202625.9225.9625.9125.9625.740.06%600,962
Feb 19, 202625.9025.9425.8925.9425.730.08%548,691
Feb 18, 202625.9225.9425.9125.9225.71-0.04%511,966
Feb 17, 202625.9625.9825.9325.9325.72-0.19%559,661
Feb 13, 202625.9525.9925.9525.9825.770.31%348,804
Feb 12, 202625.8125.9225.8125.9025.690.47%640,046
Feb 11, 202625.7925.8225.7725.7825.57-0.19%622,911
Feb 10, 202625.8225.8525.8125.8325.620.31%709,514
Feb 9, 202625.7325.7725.7225.7525.540.01%576,350
Feb 6, 202625.7225.7525.7225.7525.540.07%448,515
Feb 5, 202625.6825.7425.6725.7325.520.35%457,396
Feb 4, 202625.6525.6825.6325.6425.43-0.12%757,274
Feb 3, 202625.6425.7025.6425.6725.460.08%601,243
Feb 2, 202625.6925.7025.6525.6525.44-0.62%493,685
Jan 30, 202625.8225.8425.8025.8125.49-0.12%629,294
Jan 29, 202625.7925.8625.7925.8425.520.04%567,326
Jan 28, 202625.8225.8425.7925.8325.51-380,111
Jan 27, 202625.8525.8625.8225.8325.51-464,685
Jan 26, 202625.8125.8425.8125.8325.510.23%870,837
Jan 23, 202625.7625.8025.7525.7725.450.08%394,153
Jan 22, 202625.7425.7825.7325.7525.43-0.04%632,159
Jan 21, 202625.7425.8225.7225.7625.440.19%1,216,317
Jan 20, 202625.7225.7525.7025.7125.39-0.27%733,939
Jan 16, 202625.8125.8425.7825.7825.46-0.15%401,411
Jan 15, 202625.8525.8625.8125.8225.50-0.15%400,403
Jan 14, 202625.8425.8625.8325.8625.540.12%468,298
Jan 13, 202625.8425.8525.8125.8325.51-0.05%388,053
Jan 12, 202625.8325.8825.8225.8425.52-473,023
Jan 9, 202625.7625.8925.7625.8425.520.54%371,093
Jan 8, 202625.7125.7225.7025.7025.38-0.23%369,895
Jan 7, 202625.7325.8025.7125.7625.440.23%432,385
Jan 6, 202625.6725.7125.6725.7025.38-0.04%375,721
Jan 5, 202625.6925.7325.6925.7125.390.23%424,127
Jan 2, 202625.7325.7425.6525.6525.33-0.10%542,602
Dec 31, 202525.6925.7425.6825.6825.36-0.29%421,395
Dec 30, 202525.7125.7725.7025.7525.43-319,604
Dec 29, 202525.7525.7525.7125.7525.430.04%470,882
Dec 26, 202525.7525.7625.7125.7425.42-421,211
Dec 24, 202525.6725.7425.6725.7425.420.23%361,322
Dec 23, 202525.6025.6825.6025.6825.360.04%496,322
Dec 22, 202525.6625.6925.6525.6725.35-456,681
Dec 19, 202525.6825.7025.6625.6725.35-0.58%363,866
Dec 18, 202525.8025.8325.7725.8225.400.31%696,478
Dec 17, 202525.7225.7625.7225.7425.32-0.04%404,098
Dec 16, 202525.6925.7825.6925.7525.330.19%1,647,474
Dec 15, 202525.6925.7225.6825.7025.280.23%563,140
Dec 12, 202525.6325.6625.6325.6425.22-0.31%383,799
Dec 11, 202525.7525.7825.7125.7225.300.13%407,857
Dec 10, 202525.5925.7525.5825.6925.260.36%388,820
Dec 9, 202525.6525.6725.5925.6025.17-0.02%341,833
Dec 8, 202525.6625.6725.5925.6025.18-0.23%425,862
Dec 5, 202525.6825.6925.6425.6625.24-0.12%483,978
Dec 4, 202525.7025.7225.6825.6925.27-0.23%348,463
Dec 3, 202525.7525.7625.7125.7525.330.16%326,387