Schwab Mortgage-Backed Securities ETF (SMBS)
NYSEARCA: SMBS · Real-Time Price · USD
25.32
+0.10 (0.40%)
At close: Aug 1, 2025, 4:00 PM
25.32
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
SMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.28 | 25.35 | 25.16 | 25.32 | 25.32 | 0.40% | 340,567 |
| Jul 31, 2025 | 25.22 | 25.28 | 25.22 | 25.22 | 25.10 | -0.04% | 255,327 |
| Jul 30, 2025 | 25.19 | 25.29 | 25.19 | 25.23 | 25.11 | -0.12% | 313,442 |
| Jul 29, 2025 | 25.17 | 25.29 | 25.17 | 25.26 | 25.14 | 0.56% | 330,392 |
| Jul 28, 2025 | 25.17 | 25.18 | 25.12 | 25.12 | 25.01 | -0.32% | 322,622 |
| Jul 25, 2025 | 25.18 | 25.22 | 25.16 | 25.20 | 25.08 | 0.14% | 290,049 |
| Jul 24, 2025 | 25.10 | 25.19 | 25.10 | 25.17 | 25.05 | 0.10% | 268,647 |
| Jul 23, 2025 | 25.23 | 25.24 | 25.14 | 25.14 | 25.03 | -0.51% | 292,705 |
| Jul 22, 2025 | 25.21 | 25.29 | 25.21 | 25.27 | 25.15 | 0.24% | 237,628 |
| Jul 21, 2025 | 25.24 | 25.27 | 25.21 | 25.21 | 25.09 | 0.24% | 359,133 |
| Jul 18, 2025 | 25.18 | 25.19 | 25.15 | 25.15 | 25.04 | 0.12% | 276,935 |
| Jul 17, 2025 | 25.14 | 25.17 | 25.11 | 25.12 | 25.01 | -0.12% | 292,215 |
| Jul 16, 2025 | 25.15 | 25.16 | 25.08 | 25.15 | 25.04 | 0.28% | 317,836 |
| Jul 15, 2025 | 25.20 | 25.20 | 25.07 | 25.08 | 24.97 | -0.24% | 286,628 |
| Jul 14, 2025 | 25.15 | 25.21 | 25.14 | 25.14 | 25.03 | -0.28% | 283,996 |
| Jul 11, 2025 | 25.20 | 25.21 | 25.17 | 25.21 | 25.09 | -0.27% | 297,463 |
| Jul 10, 2025 | 25.29 | 25.34 | 25.24 | 25.28 | 25.16 | 0.04% | 311,425 |
| Jul 9, 2025 | 25.23 | 25.30 | 25.23 | 25.27 | 25.15 | 0.44% | 248,641 |
| Jul 8, 2025 | 25.12 | 25.17 | 25.12 | 25.16 | 25.05 | - | 379,228 |
| Jul 7, 2025 | 25.19 | 25.19 | 25.14 | 25.16 | 25.05 | -0.30% | 395,171 |
| Jul 3, 2025 | 25.26 | 25.28 | 25.23 | 25.24 | 25.12 | -0.22% | 237,188 |
| Jul 2, 2025 | 25.29 | 25.32 | 25.28 | 25.29 | 25.17 | -0.16% | 249,243 |
| Jul 1, 2025 | 25.34 | 25.37 | 25.30 | 25.33 | 25.21 | -0.55% | 305,113 |
| Jun 30, 2025 | 25.44 | 26.22 | 25.41 | 25.47 | 25.25 | 0.32% | 406,863 |
| Jun 27, 2025 | 25.40 | 25.46 | 25.39 | 25.39 | 25.17 | -0.31% | 196,960 |
| Jun 26, 2025 | 25.38 | 25.48 | 25.38 | 25.47 | 25.25 | 0.35% | 222,024 |
| Jun 25, 2025 | 25.31 | 25.39 | 25.29 | 25.38 | 25.16 | 0.12% | 247,035 |
| Jun 24, 2025 | 25.23 | 25.36 | 25.23 | 25.35 | 25.13 | 0.44% | 217,754 |
| Jun 23, 2025 | 25.22 | 25.31 | 25.22 | 25.24 | 25.02 | 0.28% | 243,253 |
| Jun 20, 2025 | 25.11 | 25.22 | 25.11 | 25.17 | 24.95 | 0.12% | 225,520 |
| Jun 18, 2025 | 25.17 | 25.20 | 25.13 | 25.14 | 24.92 | 0.04% | 275,356 |
| Jun 17, 2025 | 25.07 | 25.14 | 25.07 | 25.13 | 24.91 | 0.40% | 218,706 |
| Jun 16, 2025 | 25.04 | 25.11 | 25.03 | 25.03 | 24.81 | -0.24% | 199,283 |
| Jun 13, 2025 | 25.19 | 25.23 | 25.04 | 25.09 | 24.87 | -0.48% | 222,083 |
| Jun 12, 2025 | 25.23 | 25.24 | 25.20 | 25.21 | 24.99 | 0.28% | 311,833 |
| Jun 11, 2025 | 25.12 | 25.16 | 25.09 | 25.14 | 24.92 | 0.48% | 313,796 |
| Jun 10, 2025 | 25.05 | 25.07 | 25.02 | 25.02 | 24.80 | 0.16% | 232,794 |
| Jun 9, 2025 | 24.94 | 25.02 | 24.94 | 24.98 | 24.76 | 0.20% | 215,312 |
| Jun 6, 2025 | 24.95 | 25.10 | 24.92 | 24.93 | 24.71 | -0.48% | 290,165 |
| Jun 5, 2025 | 25.12 | 25.13 | 25.04 | 25.05 | 24.83 | -0.20% | 196,004 |
| Jun 4, 2025 | 25.02 | 25.13 | 25.02 | 25.10 | 24.88 | 0.60% | 202,266 |
| Jun 3, 2025 | 24.99 | 25.02 | 24.93 | 24.95 | 24.73 | -0.12% | 266,890 |
| Jun 2, 2025 | 24.96 | 25.04 | 24.95 | 24.98 | 24.76 | -0.60% | 264,833 |
| May 30, 2025 | 25.12 | 25.16 | 25.09 | 25.13 | 24.80 | 0.44% | 240,148 |
| May 29, 2025 | 25.01 | 25.11 | 25.01 | 25.02 | 24.69 | 0.16% | 199,684 |
| May 28, 2025 | 25.02 | 25.02 | 24.95 | 24.98 | 24.65 | -0.20% | 261,329 |
| May 27, 2025 | 24.98 | 25.03 | 24.92 | 25.03 | 24.70 | 0.52% | 251,045 |
| May 23, 2025 | 24.89 | 24.93 | 24.85 | 24.90 | 24.57 | 0.20% | 280,112 |
| May 22, 2025 | 24.79 | 24.87 | 24.78 | 24.85 | 24.52 | 0.12% | 271,163 |
| May 21, 2025 | 24.84 | 24.93 | 24.82 | 24.82 | 24.49 | -0.40% | 297,625 |