Skip to main content
logo
Schwab Mortgage-Backed Securities ETF (SMBS)
NYSEARCA: SMBS · Real-Time Price · USD
25.77
+0.04 (0.16%)
At close: Sep 12, 2025, 4:00 PM EDT
25.77
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT

SMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202525.7225.8325.7225.7725.770.16%257,626
Sep 11, 202525.7525.8325.7325.7325.730.08%214,782
Sep 10, 202525.7225.7825.7125.7125.710.08%390,126
Sep 9, 202525.7625.7825.6925.6925.69-432,546
Sep 8, 202525.6825.7625.6525.6925.690.35%406,597
Sep 5, 202525.5925.6525.5925.6025.600.47%449,613
Sep 4, 202525.4225.5125.4225.4825.480.28%389,217
Sep 3, 202525.3325.4725.3325.4125.410.32%613,678
Sep 2, 202525.3025.3725.3025.3325.33-0.67%492,369
Aug 29, 202525.4725.5425.4725.5025.39-417,451
Aug 28, 202525.4825.5325.4625.5025.390.04%322,788
Aug 27, 202525.4025.5025.4025.4925.380.28%405,702
Aug 26, 202525.4225.4825.4225.4225.310.08%272,118
Aug 25, 202525.3925.4425.3925.4025.29-0.16%410,481
Aug 22, 202525.3525.4825.3525.4425.330.51%602,548
Aug 21, 202525.3025.3225.2625.3125.20-0.08%306,946
Aug 20, 202525.3025.3925.3025.3325.220.08%587,915
Aug 19, 202525.3025.3325.3025.3125.200.04%316,517
Aug 18, 202525.2825.3225.2625.3025.190.08%314,488
Aug 15, 202525.3325.3525.2825.2825.17-0.24%485,911
Aug 14, 202525.3425.3825.3225.3425.23-0.24%338,025
Aug 13, 202525.3625.4025.3625.4025.290.40%369,577
Aug 12, 202525.2725.3225.2525.3025.190.08%256,024
Aug 11, 202525.3025.3325.2825.2825.170.04%462,926
Aug 8, 202525.3025.3025.2725.2725.16-0.20%400,666
Aug 7, 202525.3525.3925.3225.3225.21-0.12%383,348
Aug 6, 202525.3125.3725.2525.3525.24-0.08%337,349
Aug 5, 202525.3325.3825.3125.3725.260.20%249,743
Aug 4, 202525.3225.3425.2925.3225.21-453,825
Aug 1, 202525.2825.3525.1625.3225.210.40%340,567
Jul 31, 202525.2225.2825.2225.2225.00-0.04%255,327
Jul 30, 202525.1925.2925.1925.2325.01-0.12%313,442
Jul 29, 202525.1725.2925.1725.2625.040.56%330,392
Jul 28, 202525.1725.1825.1225.1224.90-0.32%322,622
Jul 25, 202525.1825.2225.1625.2024.980.14%290,049
Jul 24, 202525.1025.1925.1025.1724.940.10%268,647
Jul 23, 202525.2325.2425.1425.1424.92-0.51%292,705
Jul 22, 202525.2125.2925.2125.2725.050.24%237,628
Jul 21, 202525.2425.2725.2125.2124.990.24%359,133
Jul 18, 202525.1825.1925.1525.1524.930.12%276,935
Jul 17, 202525.1425.1725.1125.1224.90-0.12%292,215
Jul 16, 202525.1525.1625.0825.1524.930.28%317,836
Jul 15, 202525.2025.2025.0725.0824.86-0.24%286,628
Jul 14, 202525.1525.2125.1425.1424.92-0.28%283,996
Jul 11, 202525.2025.2125.1725.2124.99-0.27%297,463
Jul 10, 202525.2925.3425.2425.2825.060.04%311,425
Jul 9, 202525.2325.3025.2325.2725.050.44%248,641
Jul 8, 202525.1225.1725.1225.1624.94-379,228
Jul 7, 202525.1925.1925.1425.1624.94-0.30%395,171
Jul 3, 202525.2625.2825.2325.2425.01-0.22%237,188