Skip to main content
Schwab Mortgage-Backed Securities ETF (SMBS)
NYSEARCA: SMBS · Real-Time Price · USD
25.53
-0.01 (-0.04%)
Jun 26, 2026, 4:00 PM EDT - Market closed

SMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.5425.5825.5325.5325.53-0.04%570,010
Jun 25, 202625.5125.5625.5125.5425.540.31%801,408
Jun 24, 202625.4425.4925.4425.4625.460.49%752,837
Jun 23, 202625.3225.3725.3225.3425.340.06%539,740
Jun 22, 202625.3425.3525.3025.3225.32-0.24%638,616
Jun 18, 202625.3925.4525.3725.3825.380.30%496,892
Jun 17, 202625.4325.4825.3025.3125.31-0.57%613,781
Jun 16, 202625.4425.4625.4225.4525.450.22%502,436
Jun 15, 202625.3925.4425.3825.4025.400.12%440,722
Jun 12, 202625.3825.3925.3325.3725.37-0.14%656,077
Jun 11, 202625.2525.4025.2525.4025.400.55%862,874
Jun 10, 202625.2625.2925.2325.2625.26-0.08%422,952
Jun 9, 202625.2725.3025.2425.2825.280.32%513,813
Jun 8, 202625.2425.2725.1925.2025.20-614,223
Jun 5, 202625.2625.2625.1825.2025.20-0.47%518,286
Jun 4, 202625.3225.3625.3225.3225.320.02%375,633
Jun 3, 202625.3125.3425.2925.3225.32-0.24%325,053
Jun 2, 202625.3425.3825.3225.3825.380.12%516,525
Jun 1, 202625.2725.3525.2425.3525.35-0.10%619,963
May 29, 202625.5025.5125.4525.4825.370.14%807,391
May 28, 202625.3625.4625.3525.4525.340.28%838,489
May 27, 202625.4325.4325.3725.3825.270.02%955,355
May 26, 202625.3525.3825.3325.3725.260.40%772,586
May 22, 202625.2825.2925.1925.2725.160.12%412,012
May 21, 202625.1225.2625.0925.2425.130.08%349,833
May 20, 202625.0425.2325.0425.2225.110.72%447,805
May 19, 202625.0325.0925.0025.0424.93-0.38%1,331,866
May 18, 202625.1925.2025.0825.1425.03-0.14%469,114
May 15, 202625.2225.2225.1525.1725.06-0.71%873,714
May 14, 202625.4625.4725.3425.3525.24-0.05%944,492
May 13, 202625.3225.3825.3025.3625.250.07%789,909
May 12, 202625.3625.6025.3025.3525.24-0.52%9,666,876
May 11, 202625.5125.5125.4725.4825.37-0.29%1,139,338
May 8, 202625.5425.5625.5125.5525.440.35%817,061
May 7, 202625.5425.5525.4425.4625.35-0.16%789,096
May 6, 202625.4625.5225.4625.5025.390.47%2,298,585
May 5, 202625.3825.4125.3725.3825.270.16%1,030,978
May 4, 202625.4225.4425.3125.3425.23-0.39%785,380
May 1, 202625.4225.4925.4125.4425.330.07%1,521,373
Apr 30, 202625.5325.5525.5025.5325.310.18%637,628
Apr 29, 202625.5425.5425.4725.4925.27-0.55%536,152
Apr 28, 202625.6225.6425.6025.6325.41-0.02%552,597
Apr 27, 202625.6225.6625.6125.6325.410.04%578,630
Apr 24, 202625.5825.6525.5725.6225.400.08%443,853
Apr 23, 202625.6325.6625.5725.6025.38-0.12%544,375
Apr 22, 202625.6825.6825.6325.6325.410.12%394,945
Apr 21, 202625.6725.6725.6025.6025.38-0.39%701,223
Apr 20, 202625.7225.7225.6725.7025.48-0.04%635,562
Apr 17, 202625.7425.7725.7125.7125.490.16%597,538
Apr 16, 202625.7025.7125.6325.6725.45-541,940
Apr 15, 202625.6525.6825.6225.6725.45-0.16%846,133
Apr 14, 202625.6225.7125.6025.7125.490.27%731,013
Apr 13, 202625.5825.6525.5525.6425.420.23%701,234
Apr 10, 202625.6025.6125.5625.5825.36-0.12%651,484
Apr 9, 202625.5725.6625.5325.6125.390.08%475,616
Apr 8, 202625.6325.6425.5825.5925.370.31%660,056
Apr 7, 202625.4925.5425.4225.5125.290.16%824,510
Apr 6, 202625.4825.5325.4725.4725.25-0.24%718,900
Apr 2, 202625.4425.5525.4425.5325.310.22%473,415
Apr 1, 202625.4625.5325.4625.4825.260.11%544,317
Mar 31, 202625.5625.6125.5425.5525.230.20%739,489
Mar 30, 202625.4925.5625.4825.5025.180.55%970,259
Mar 27, 202625.2925.3925.2925.3625.040.14%648,617
Mar 26, 202625.4225.4725.3225.3325.01-0.84%987,020
Mar 25, 202625.4925.5425.4725.5425.220.55%726,664
Mar 24, 202625.3825.4625.3525.4025.08-0.27%698,049
Mar 23, 202625.4525.5425.4125.4725.150.35%1,101,105
Mar 20, 202625.5225.5325.3725.3825.06-0.82%723,425
Mar 19, 202625.5325.6525.5325.5925.27-1,236,237
Mar 18, 202625.6825.6825.5925.5925.27-0.45%529,462
Mar 17, 202625.7025.7425.7025.7125.380.10%367,999
Mar 16, 202625.6725.6925.6425.6825.360.47%578,290
Mar 13, 202625.6025.6325.5425.5625.24-0.08%487,415
Mar 12, 202625.6225.6625.5525.5825.26-0.35%487,143
Mar 11, 202625.7325.7425.6725.6725.35-0.43%552,872
Mar 10, 202625.8225.8425.7725.7825.46-0.15%571,504
Mar 9, 202625.7125.8325.7125.8225.500.35%1,060,049
Mar 6, 202625.7125.8025.6925.7325.41-0.19%929,901
Mar 5, 202625.7625.7825.7425.7825.46-0.12%376,014
Mar 4, 202625.8525.8525.8125.8125.49-0.14%441,595
Mar 3, 202625.7825.8725.7825.8525.52-0.12%508,654
Mar 2, 202625.9125.9125.8625.8825.55-0.42%601,747
Feb 27, 202626.0826.1226.0826.0925.660.23%651,164
Feb 26, 202625.9926.0625.9926.0325.600.23%600,569
Feb 25, 202625.9826.0125.9725.9725.54-0.12%646,755
Feb 24, 202626.0026.0325.9826.0025.57-0.04%463,864
Feb 23, 202625.9626.0325.9526.0125.580.21%801,227
Feb 20, 202625.9225.9625.9125.9625.520.06%600,962
Feb 19, 202625.9025.9425.8925.9425.510.08%548,691
Feb 18, 202625.9225.9425.9125.9225.49-0.04%511,966
Feb 17, 202625.9625.9825.9325.9325.50-0.19%559,661
Feb 13, 202625.9525.9925.9525.9825.550.31%348,804
Feb 12, 202625.8125.9225.8125.9025.470.47%640,046
Feb 11, 202625.7925.8225.7725.7825.35-0.19%622,911
Feb 10, 202625.8225.8525.8125.8325.400.31%709,514
Feb 9, 202625.7325.7725.7225.7525.320.01%576,350
Feb 6, 202625.7225.7525.7225.7525.320.06%448,515
Feb 5, 202625.6825.7425.6725.7325.300.35%457,396
Feb 4, 202625.6525.6825.6325.6425.21-0.12%757,274
Feb 3, 202625.6425.7025.6425.6725.240.08%601,243