Schwab Mortgage-Backed Securities ETF (SMBS)
NYSEARCA: SMBS · Real-Time Price · USD
25.82
-0.04 (-0.15%)
Jan 15, 2026, 4:00 PM EST - Market closed
SMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 25.85 | 25.86 | 25.81 | 25.82 | 25.82 | -0.15% | 400,403 |
| Jan 14, 2026 | 25.84 | 25.86 | 25.83 | 25.86 | 25.86 | 0.12% | 468,298 |
| Jan 13, 2026 | 25.84 | 25.85 | 25.81 | 25.83 | 25.83 | -0.05% | 388,053 |
| Jan 12, 2026 | 25.83 | 25.88 | 25.82 | 25.84 | 25.84 | - | 473,023 |
| Jan 9, 2026 | 25.76 | 25.89 | 25.76 | 25.84 | 25.84 | 0.54% | 370,943 |
| Jan 8, 2026 | 25.71 | 25.72 | 25.70 | 25.70 | 25.70 | -0.23% | 369,895 |
| Jan 7, 2026 | 25.73 | 25.80 | 25.71 | 25.76 | 25.76 | 0.23% | 432,385 |
| Jan 6, 2026 | 25.67 | 25.71 | 25.67 | 25.70 | 25.70 | -0.04% | 374,050 |
| Jan 5, 2026 | 25.69 | 25.73 | 25.69 | 25.71 | 25.71 | 0.23% | 424,127 |
| Jan 2, 2026 | 25.73 | 25.74 | 25.65 | 25.65 | 25.65 | -0.10% | 542,602 |
| Dec 31, 2025 | 25.69 | 25.74 | 25.68 | 25.68 | 25.68 | -0.29% | 421,395 |
| Dec 30, 2025 | 25.71 | 25.77 | 25.70 | 25.75 | 25.75 | - | 319,604 |
| Dec 29, 2025 | 25.75 | 25.75 | 25.71 | 25.75 | 25.75 | 0.04% | 470,882 |
| Dec 26, 2025 | 25.75 | 25.76 | 25.71 | 25.74 | 25.74 | - | 421,211 |
| Dec 24, 2025 | 25.67 | 25.74 | 25.67 | 25.74 | 25.74 | 0.23% | 361,322 |
| Dec 23, 2025 | 25.60 | 25.68 | 25.60 | 25.68 | 25.68 | 0.04% | 496,302 |
| Dec 22, 2025 | 25.66 | 25.69 | 25.65 | 25.67 | 25.67 | - | 456,681 |
| Dec 19, 2025 | 25.68 | 25.70 | 25.66 | 25.67 | 25.67 | -0.58% | 363,866 |
| Dec 18, 2025 | 25.80 | 25.83 | 25.77 | 25.82 | 25.72 | 0.31% | 696,478 |
| Dec 17, 2025 | 25.72 | 25.76 | 25.72 | 25.74 | 25.64 | -0.04% | 404,098 |
| Dec 16, 2025 | 25.69 | 25.78 | 25.69 | 25.75 | 25.65 | 0.19% | 1,647,474 |
| Dec 15, 2025 | 25.69 | 25.72 | 25.68 | 25.70 | 25.60 | 0.23% | 563,140 |
| Dec 12, 2025 | 25.63 | 25.66 | 25.63 | 25.64 | 25.54 | -0.31% | 383,799 |
| Dec 11, 2025 | 25.75 | 25.78 | 25.71 | 25.72 | 25.62 | 0.13% | 407,857 |
| Dec 10, 2025 | 25.59 | 25.75 | 25.58 | 25.69 | 25.58 | 0.36% | 388,820 |
| Dec 9, 2025 | 25.65 | 25.67 | 25.59 | 25.60 | 25.49 | -0.02% | 341,833 |
| Dec 8, 2025 | 25.66 | 25.67 | 25.59 | 25.60 | 25.50 | -0.23% | 425,862 |
| Dec 5, 2025 | 25.68 | 25.69 | 25.64 | 25.66 | 25.56 | -0.12% | 483,978 |
| Dec 4, 2025 | 25.70 | 25.72 | 25.68 | 25.69 | 25.59 | -0.23% | 348,463 |
| Dec 3, 2025 | 25.75 | 25.76 | 25.71 | 25.75 | 25.65 | 0.16% | 326,387 |
| Dec 2, 2025 | 25.66 | 25.72 | 25.66 | 25.71 | 25.61 | 0.04% | 354,788 |
| Dec 1, 2025 | 25.75 | 25.76 | 25.65 | 25.70 | 25.60 | -0.62% | 408,911 |
| Nov 28, 2025 | 25.85 | 25.88 | 25.84 | 25.86 | 25.65 | -0.15% | 397,301 |
| Nov 26, 2025 | 25.85 | 25.90 | 25.83 | 25.90 | 25.69 | 0.15% | 426,741 |
| Nov 25, 2025 | 25.82 | 25.88 | 25.82 | 25.86 | 25.65 | 0.23% | 496,377 |
| Nov 24, 2025 | 25.79 | 25.81 | 25.75 | 25.80 | 25.59 | 0.23% | 429,072 |
| Nov 21, 2025 | 25.76 | 25.77 | 25.73 | 25.74 | 25.53 | 0.19% | 417,591 |
| Nov 20, 2025 | 25.68 | 25.72 | 25.68 | 25.69 | 25.48 | 0.08% | 351,380 |
| Nov 19, 2025 | 25.70 | 25.72 | 25.65 | 25.67 | 25.46 | -0.08% | 398,093 |
| Nov 18, 2025 | 25.71 | 25.72 | 25.66 | 25.69 | 25.48 | 0.10% | 441,693 |
| Nov 17, 2025 | 25.70 | 25.70 | 25.66 | 25.67 | 25.46 | -0.02% | 400,925 |
| Nov 14, 2025 | 25.69 | 25.75 | 25.66 | 25.67 | 25.46 | -0.08% | 395,161 |
| Nov 13, 2025 | 25.73 | 25.76 | 25.69 | 25.69 | 25.48 | -0.31% | 474,866 |
| Nov 12, 2025 | 25.74 | 25.80 | 25.74 | 25.77 | 25.56 | 0.04% | 442,062 |
| Nov 11, 2025 | 25.76 | 25.80 | 25.73 | 25.76 | 25.55 | 0.19% | 415,975 |
| Nov 10, 2025 | 25.70 | 25.73 | 25.70 | 25.71 | 25.50 | - | 453,221 |
| Nov 7, 2025 | 25.68 | 25.75 | 25.68 | 25.71 | 25.50 | - | 458,417 |
| Nov 6, 2025 | 25.71 | 25.74 | 25.71 | 25.71 | 25.50 | 0.35% | 292,131 |
| Nov 5, 2025 | 25.60 | 25.70 | 25.60 | 25.62 | 25.41 | -0.31% | 411,464 |
| Nov 4, 2025 | 25.68 | 25.72 | 25.68 | 25.70 | 25.49 | 0.08% | 492,986 |