Schwab Mortgage-Backed Securities ETF (SMBS)
NYSEARCA: SMBS · Real-Time Price · USD
25.24
-0.05 (-0.22%)
Jul 3, 2025, 1:00 PM - Market closed
SMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 25.26 | 25.28 | 25.23 | 25.24 | 25.24 | -0.22% | 237,188 |
| Jul 2, 2025 | 25.29 | 25.32 | 25.28 | 25.29 | 25.29 | -0.16% | 249,243 |
| Jul 1, 2025 | 25.34 | 25.37 | 25.30 | 25.33 | 25.33 | -0.55% | 305,113 |
| Jun 30, 2025 | 25.44 | 26.22 | 25.41 | 25.47 | 25.36 | 0.32% | 406,863 |
| Jun 27, 2025 | 25.40 | 25.46 | 25.39 | 25.39 | 25.28 | -0.31% | 196,960 |
| Jun 26, 2025 | 25.38 | 25.48 | 25.38 | 25.47 | 25.36 | 0.35% | 222,024 |
| Jun 25, 2025 | 25.31 | 25.39 | 25.29 | 25.38 | 25.27 | 0.12% | 247,035 |
| Jun 24, 2025 | 25.23 | 25.36 | 25.23 | 25.35 | 25.24 | 0.44% | 217,754 |
| Jun 23, 2025 | 25.22 | 25.31 | 25.22 | 25.24 | 25.13 | 0.28% | 243,253 |
| Jun 20, 2025 | 25.11 | 25.22 | 25.11 | 25.17 | 25.06 | 0.12% | 225,520 |
| Jun 18, 2025 | 25.17 | 25.20 | 25.13 | 25.14 | 25.03 | 0.04% | 275,356 |
| Jun 17, 2025 | 25.07 | 25.14 | 25.07 | 25.13 | 25.02 | 0.40% | 218,706 |
| Jun 16, 2025 | 25.04 | 25.11 | 25.03 | 25.03 | 24.92 | -0.24% | 199,283 |
| Jun 13, 2025 | 25.19 | 25.23 | 25.04 | 25.09 | 24.98 | -0.48% | 222,083 |
| Jun 12, 2025 | 25.23 | 25.24 | 25.20 | 25.21 | 25.10 | 0.28% | 311,833 |
| Jun 11, 2025 | 25.12 | 25.16 | 25.09 | 25.14 | 25.03 | 0.48% | 313,796 |
| Jun 10, 2025 | 25.05 | 25.07 | 25.02 | 25.02 | 24.91 | 0.16% | 232,794 |
| Jun 9, 2025 | 24.94 | 25.02 | 24.94 | 24.98 | 24.87 | 0.20% | 215,312 |
| Jun 6, 2025 | 24.95 | 25.10 | 24.92 | 24.93 | 24.82 | -0.48% | 290,165 |
| Jun 5, 2025 | 25.12 | 25.13 | 25.04 | 25.05 | 24.94 | -0.20% | 196,004 |
| Jun 4, 2025 | 25.02 | 25.13 | 25.02 | 25.10 | 24.99 | 0.60% | 202,266 |
| Jun 3, 2025 | 24.99 | 25.02 | 24.93 | 24.95 | 24.84 | -0.12% | 266,890 |
| Jun 2, 2025 | 24.96 | 25.04 | 24.95 | 24.98 | 24.87 | -0.60% | 264,833 |
| May 30, 2025 | 25.12 | 25.16 | 25.09 | 25.13 | 24.91 | 0.44% | 240,148 |
| May 29, 2025 | 25.01 | 25.11 | 25.01 | 25.02 | 24.80 | 0.16% | 199,684 |
| May 28, 2025 | 25.02 | 25.02 | 24.95 | 24.98 | 24.76 | -0.20% | 261,329 |
| May 27, 2025 | 24.98 | 25.03 | 24.92 | 25.03 | 24.81 | 0.52% | 251,045 |
| May 23, 2025 | 24.89 | 24.93 | 24.85 | 24.90 | 24.68 | 0.20% | 280,112 |
| May 22, 2025 | 24.79 | 24.87 | 24.78 | 24.85 | 24.63 | 0.12% | 271,163 |
| May 21, 2025 | 24.84 | 24.93 | 24.82 | 24.82 | 24.60 | -0.40% | 297,625 |
| May 20, 2025 | 25.02 | 25.03 | 24.92 | 24.92 | 24.70 | -0.84% | 258,685 |
| May 19, 2025 | 25.04 | 25.13 | 24.92 | 25.13 | 24.91 | 0.06% | 303,438 |
| May 16, 2025 | 25.20 | 25.21 | 25.10 | 25.12 | 24.90 | 0.22% | 242,884 |
| May 15, 2025 | 25.03 | 25.10 | 25.00 | 25.06 | 24.84 | 0.76% | 206,453 |
| May 14, 2025 | 25.00 | 25.03 | 24.87 | 24.87 | 24.65 | -0.80% | 240,403 |
| May 13, 2025 | 25.12 | 25.12 | 25.01 | 25.07 | 24.85 | 0.20% | 260,768 |
| May 12, 2025 | 25.11 | 25.12 | 25.02 | 25.02 | 24.80 | -0.40% | 311,059 |
| May 9, 2025 | 25.07 | 25.25 | 25.07 | 25.12 | 24.90 | - | 224,428 |
| May 8, 2025 | 25.29 | 25.29 | 25.12 | 25.12 | 24.90 | -0.59% | 257,909 |
| May 7, 2025 | 25.21 | 25.30 | 25.21 | 25.27 | 25.05 | 0.36% | 186,792 |
| May 6, 2025 | 25.13 | 25.21 | 25.10 | 25.18 | 24.96 | 0.28% | 2,085,670 |
| May 5, 2025 | 25.17 | 25.17 | 25.08 | 25.11 | 24.89 | -0.24% | 257,652 |
| May 2, 2025 | 25.20 | 25.29 | 25.13 | 25.17 | 24.95 | -0.53% | 259,338 |
| May 1, 2025 | 25.36 | 25.42 | 25.28 | 25.31 | 25.08 | -0.45% | 215,611 |
| Apr 30, 2025 | 25.40 | 25.42 | 25.35 | 25.42 | 25.17 | - | 169,141 |
| Apr 29, 2025 | 25.34 | 25.42 | 25.31 | 25.42 | 25.17 | 0.24% | 222,923 |
| Apr 28, 2025 | 25.29 | 25.36 | 25.28 | 25.36 | 25.11 | 0.16% | 200,611 |
| Apr 25, 2025 | 25.26 | 25.33 | 25.26 | 25.32 | 25.07 | 0.12% | 166,422 |
| Apr 24, 2025 | 25.18 | 25.29 | 25.16 | 25.29 | 25.04 | 0.76% | 183,181 |
| Apr 23, 2025 | 25.18 | 25.26 | 25.06 | 25.10 | 24.85 | 0.24% | 279,055 |