Schwab Mortgage-Backed Securities ETF (SMBS)
NYSEARCA: SMBS · Real-Time Price · USD
25.59
-0.12 (-0.47%)
Mar 18, 2026, 4:00 PM EDT - Market closed
SMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 25.68 | 25.68 | 25.59 | 25.59 | 25.59 | -0.45% | 529,462 |
| Mar 17, 2026 | 25.70 | 25.74 | 25.70 | 25.71 | 25.71 | 0.10% | 367,999 |
| Mar 16, 2026 | 25.67 | 25.69 | 25.64 | 25.68 | 25.68 | 0.47% | 578,290 |
| Mar 13, 2026 | 25.60 | 25.63 | 25.54 | 25.56 | 25.56 | -0.08% | 487,415 |
| Mar 12, 2026 | 25.62 | 25.66 | 25.55 | 25.58 | 25.58 | -0.35% | 486,898 |
| Mar 11, 2026 | 25.73 | 25.74 | 25.67 | 25.67 | 25.67 | -0.43% | 552,420 |
| Mar 10, 2026 | 25.82 | 25.84 | 25.77 | 25.78 | 25.78 | -0.15% | 571,504 |
| Mar 9, 2026 | 25.71 | 25.83 | 25.71 | 25.82 | 25.82 | 0.35% | 1,060,049 |
| Mar 6, 2026 | 25.71 | 25.80 | 25.69 | 25.73 | 25.73 | -0.19% | 929,901 |
| Mar 5, 2026 | 25.76 | 25.78 | 25.74 | 25.78 | 25.78 | -0.12% | 376,014 |
| Mar 4, 2026 | 25.85 | 25.85 | 25.81 | 25.81 | 25.81 | -0.14% | 441,595 |
| Mar 3, 2026 | 25.78 | 25.87 | 25.78 | 25.85 | 25.85 | -0.12% | 508,654 |
| Mar 2, 2026 | 25.91 | 25.91 | 25.86 | 25.88 | 25.88 | -0.82% | 601,747 |
| Feb 27, 2026 | 26.08 | 26.12 | 26.08 | 26.09 | 25.98 | 0.23% | 651,164 |
| Feb 26, 2026 | 25.99 | 26.06 | 25.99 | 26.03 | 25.92 | 0.23% | 600,569 |
| Feb 25, 2026 | 25.98 | 26.01 | 25.97 | 25.97 | 25.86 | -0.12% | 646,755 |
| Feb 24, 2026 | 26.00 | 26.03 | 25.98 | 26.00 | 25.89 | -0.04% | 463,864 |
| Feb 23, 2026 | 25.96 | 26.03 | 25.95 | 26.01 | 25.90 | 0.21% | 801,227 |
| Feb 20, 2026 | 25.92 | 25.96 | 25.91 | 25.96 | 25.85 | 0.06% | 600,962 |
| Feb 19, 2026 | 25.90 | 25.94 | 25.89 | 25.94 | 25.83 | 0.08% | 548,691 |
| Feb 18, 2026 | 25.92 | 25.94 | 25.91 | 25.92 | 25.81 | -0.04% | 511,966 |
| Feb 17, 2026 | 25.96 | 25.98 | 25.93 | 25.93 | 25.82 | -0.19% | 559,661 |
| Feb 13, 2026 | 25.95 | 25.99 | 25.95 | 25.98 | 25.87 | 0.31% | 348,804 |
| Feb 12, 2026 | 25.81 | 25.92 | 25.81 | 25.90 | 25.79 | 0.47% | 640,046 |
| Feb 11, 2026 | 25.79 | 25.82 | 25.77 | 25.78 | 25.67 | -0.19% | 622,911 |
| Feb 10, 2026 | 25.82 | 25.85 | 25.81 | 25.83 | 25.72 | 0.31% | 709,514 |
| Feb 9, 2026 | 25.73 | 25.77 | 25.72 | 25.75 | 25.64 | 0.01% | 576,350 |
| Feb 6, 2026 | 25.72 | 25.75 | 25.72 | 25.75 | 25.64 | 0.07% | 448,515 |
| Feb 5, 2026 | 25.68 | 25.74 | 25.67 | 25.73 | 25.62 | 0.35% | 457,396 |
| Feb 4, 2026 | 25.65 | 25.68 | 25.63 | 25.64 | 25.54 | -0.12% | 757,274 |
| Feb 3, 2026 | 25.64 | 25.70 | 25.64 | 25.67 | 25.57 | 0.08% | 601,243 |
| Feb 2, 2026 | 25.69 | 25.70 | 25.65 | 25.65 | 25.55 | -0.62% | 493,685 |
| Jan 30, 2026 | 25.82 | 25.84 | 25.80 | 25.81 | 25.59 | -0.12% | 629,294 |
| Jan 29, 2026 | 25.79 | 25.86 | 25.79 | 25.84 | 25.62 | 0.04% | 567,326 |
| Jan 28, 2026 | 25.82 | 25.84 | 25.79 | 25.83 | 25.61 | - | 380,111 |
| Jan 27, 2026 | 25.85 | 25.86 | 25.82 | 25.83 | 25.61 | - | 464,685 |
| Jan 26, 2026 | 25.81 | 25.84 | 25.81 | 25.83 | 25.61 | 0.23% | 870,837 |
| Jan 23, 2026 | 25.76 | 25.80 | 25.75 | 25.77 | 25.55 | 0.08% | 394,153 |
| Jan 22, 2026 | 25.74 | 25.78 | 25.73 | 25.75 | 25.53 | -0.04% | 632,159 |
| Jan 21, 2026 | 25.74 | 25.82 | 25.72 | 25.76 | 25.54 | 0.19% | 1,216,317 |
| Jan 20, 2026 | 25.72 | 25.75 | 25.70 | 25.71 | 25.49 | -0.27% | 733,939 |
| Jan 16, 2026 | 25.81 | 25.84 | 25.78 | 25.78 | 25.56 | -0.15% | 401,411 |
| Jan 15, 2026 | 25.85 | 25.86 | 25.81 | 25.82 | 25.60 | -0.15% | 400,403 |
| Jan 14, 2026 | 25.84 | 25.86 | 25.83 | 25.86 | 25.64 | 0.12% | 468,298 |
| Jan 13, 2026 | 25.84 | 25.85 | 25.81 | 25.83 | 25.61 | -0.05% | 388,053 |
| Jan 12, 2026 | 25.83 | 25.88 | 25.82 | 25.84 | 25.62 | - | 473,023 |
| Jan 9, 2026 | 25.76 | 25.89 | 25.76 | 25.84 | 25.62 | 0.54% | 371,093 |
| Jan 8, 2026 | 25.71 | 25.72 | 25.70 | 25.70 | 25.48 | -0.23% | 369,895 |
| Jan 7, 2026 | 25.73 | 25.80 | 25.71 | 25.76 | 25.54 | 0.23% | 432,385 |
| Jan 6, 2026 | 25.67 | 25.71 | 25.67 | 25.70 | 25.48 | -0.04% | 375,721 |