Skip to main content
logo
Schwab Mortgage-Backed Securities ETF (SMBS)
NYSEARCA: SMBS · Real-Time Price · USD
25.60
-0.06 (-0.25%)
At close: Oct 6, 2025, 4:00 PM EDT
25.60
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:10 PM EDT

SMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202525.5625.6625.5625.60--0.25%374,936
Oct 3, 202525.6925.7025.6625.6625.66-0.07%308,587
Oct 2, 202525.6325.7025.6325.6825.680.16%325,797
Oct 1, 202525.6425.6725.6225.6425.64-0.27%318,230
Sep 30, 202525.7125.7525.6925.7125.600.08%500,061
Sep 29, 202525.6625.7225.6525.6925.580.20%577,895
Sep 26, 202525.6525.6825.6425.6425.53-0.08%435,077
Sep 25, 202525.6425.6725.6325.6625.55-0.08%338,663
Sep 24, 202525.7225.7325.6825.6825.57-0.19%379,751
Sep 23, 202525.7125.7525.6825.7325.620.23%374,976
Sep 22, 202525.7225.7325.6725.6725.56-0.35%369,571
Sep 19, 202525.7225.7725.7025.7625.650.27%388,425
Sep 18, 202525.7025.7425.6825.6925.58-0.35%454,292
Sep 17, 202525.8725.9225.7825.7825.67-0.31%352,803
Sep 16, 202525.8625.8925.8325.8625.750.04%416,292
Sep 15, 202525.8325.8725.8125.8525.740.31%338,517
Sep 12, 202525.7225.8325.7225.7725.660.16%257,667
Sep 11, 202525.7525.8325.7325.7325.620.08%214,782
Sep 10, 202525.7225.7825.7125.7125.600.08%390,126
Sep 9, 202525.7625.7825.6925.6925.58-432,546
Sep 8, 202525.6825.7625.6525.6925.580.35%406,597
Sep 5, 202525.5925.6525.5925.6025.490.47%449,613
Sep 4, 202525.4225.5125.4225.4825.370.28%389,217
Sep 3, 202525.3325.4725.3325.4125.300.32%613,678
Sep 2, 202525.3025.3725.3025.3325.22-0.67%492,369
Aug 29, 202525.4725.5425.4725.5025.28-417,451
Aug 28, 202525.4825.5325.4625.5025.280.04%322,788
Aug 27, 202525.4025.5025.4025.4925.270.28%405,702
Aug 26, 202525.4225.4825.4225.4225.210.08%272,118
Aug 25, 202525.3925.4425.3925.4025.19-0.16%410,481
Aug 22, 202525.3525.4825.3525.4425.230.51%602,548
Aug 21, 202525.3025.3225.2625.3125.10-0.08%306,946
Aug 20, 202525.3025.3925.3025.3325.120.08%587,915
Aug 19, 202525.3025.3325.3025.3125.100.04%316,517
Aug 18, 202525.2825.3225.2625.3025.090.08%314,488
Aug 15, 202525.3325.3525.2825.2825.07-0.24%485,911
Aug 14, 202525.3425.3825.3225.3425.13-0.24%338,025
Aug 13, 202525.3625.4025.3625.4025.190.40%369,577
Aug 12, 202525.2725.3225.2525.3025.090.08%256,024
Aug 11, 202525.3025.3325.2825.2825.070.04%462,926
Aug 8, 202525.3025.3025.2725.2725.06-0.20%400,666
Aug 7, 202525.3525.3925.3225.3225.11-0.12%383,348
Aug 6, 202525.3125.3725.2525.3525.14-0.08%337,349
Aug 5, 202525.3325.3825.3125.3725.160.20%249,743
Aug 4, 202525.3225.3425.2925.3225.11-453,825
Aug 1, 202525.2825.3525.1625.3225.110.40%340,567
Jul 31, 202525.2225.2825.2225.2224.89-0.04%255,327
Jul 30, 202525.1925.2925.1925.2324.90-0.12%313,442
Jul 29, 202525.1725.2925.1725.2624.930.56%330,392
Jul 28, 202525.1725.1825.1225.1224.79-0.32%322,622