Schwab Mortgage-Backed Securities ETF (SMBS)
NYSEARCA: SMBS · Real-Time Price · USD
25.41
+0.17 (0.67%)
Mar 28, 2025, 4:00 PM EST - Market closed
SMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.35 | 25.42 | 25.33 | 25.41 | 25.41 | 0.67% | 22,497 |
| Mar 27, 2025 | 25.24 | 25.28 | 25.23 | 25.24 | 25.24 | -0.10% | 4,962 |
| Mar 26, 2025 | 25.25 | 25.28 | 25.24 | 25.27 | 25.27 | -0.19% | 2,734 |
| Mar 25, 2025 | 25.29 | 25.33 | 25.29 | 25.32 | 25.32 | 0.14% | 1,819 |
| Mar 24, 2025 | 25.38 | 25.38 | 25.27 | 25.28 | 25.28 | -0.43% | 10,539 |
| Mar 21, 2025 | 25.44 | 25.44 | 25.39 | 25.39 | 25.39 | -0.02% | 12,135 |
| Mar 20, 2025 | 25.47 | 25.49 | 25.38 | 25.40 | 25.40 | 0.10% | 21,995 |
| Mar 19, 2025 | 25.28 | 25.38 | 25.25 | 25.37 | 25.37 | 0.22% | 3,677 |
| Mar 18, 2025 | 25.24 | 25.34 | 25.24 | 25.32 | 25.32 | 0.08% | 10,235 |
| Mar 17, 2025 | 25.30 | 25.36 | 25.28 | 25.30 | 25.30 | 0.17% | 9,501 |
| Mar 14, 2025 | 25.26 | 25.30 | 25.25 | 25.25 | 25.25 | -0.34% | 10,133 |
| Mar 13, 2025 | 25.24 | 25.35 | 25.23 | 25.34 | 25.34 | 0.29% | 28,264 |
| Mar 12, 2025 | 25.28 | 25.29 | 25.24 | 25.27 | 25.27 | -0.12% | 7,839 |
| Mar 11, 2025 | 25.34 | 25.40 | 25.30 | 25.30 | 25.30 | -0.44% | 3,446 |
| Mar 10, 2025 | 25.40 | 25.45 | 25.38 | 25.41 | 25.41 | 0.61% | 12,290 |
| Mar 7, 2025 | 25.39 | 25.39 | 25.25 | 25.25 | 25.25 | -0.23% | 23,109 |
| Mar 6, 2025 | 25.24 | 25.31 | 25.19 | 25.31 | 25.31 | 0.10% | 15,182 |
| Mar 5, 2025 | 25.40 | 25.55 | 25.29 | 25.29 | 25.29 | -0.40% | 14,523 |
| Mar 4, 2025 | 25.48 | 25.53 | 25.39 | 25.39 | 25.39 | -0.31% | 15,471 |
| Mar 3, 2025 | 25.39 | 25.49 | 25.33 | 25.47 | 25.47 | -0.21% | 12,124 |
| Feb 28, 2025 | 25.48 | 25.53 | 25.48 | 25.52 | 25.42 | 0.36% | 11,755 |
| Feb 27, 2025 | 25.40 | 25.45 | 25.40 | 25.43 | 25.33 | -0.04% | 22,187 |
| Feb 26, 2025 | 25.40 | 25.48 | 25.35 | 25.44 | 25.34 | 0.18% | 27,674 |
| Feb 25, 2025 | 25.36 | 25.41 | 25.35 | 25.40 | 25.30 | 0.69% | 33,252 |
| Feb 24, 2025 | 25.18 | 25.25 | 25.18 | 25.22 | 25.12 | 0.02% | 6,987 |
| Feb 21, 2025 | 25.16 | 25.22 | 25.15 | 25.22 | 25.12 | 0.49% | 8,462 |
| Feb 20, 2025 | 25.10 | 25.10 | 25.05 | 25.09 | 24.99 | 0.23% | 11,145 |
| Feb 19, 2025 | 24.99 | 25.07 | 24.98 | 25.04 | 24.94 | 0.18% | 23,272 |
| Feb 18, 2025 | 25.20 | 25.20 | 24.99 | 24.99 | 24.89 | -0.48% | 6,120 |
| Feb 14, 2025 | 25.12 | 25.17 | 25.09 | 25.11 | 25.01 | 0.56% | 23,063 |
| Feb 13, 2025 | 24.94 | 25.01 | 24.93 | 24.97 | 24.87 | 0.47% | 7,296 |
| Feb 12, 2025 | 24.98 | 24.98 | 24.79 | 24.85 | 24.75 | -0.43% | 16,273 |
| Feb 11, 2025 | 25.00 | 25.00 | 24.95 | 24.96 | 24.86 | -0.32% | 43,578 |
| Feb 10, 2025 | 25.05 | 25.06 | 25.03 | 25.04 | 24.94 | 0.14% | 12,788 |
| Feb 7, 2025 | 25.01 | 25.02 | 24.98 | 25.01 | 24.91 | -0.20% | 7,929 |
| Feb 6, 2025 | 25.05 | 25.16 | 25.02 | 25.06 | 24.96 | -0.14% | 32,788 |
| Feb 5, 2025 | 25.05 | 25.14 | 25.05 | 25.09 | 24.99 | 0.46% | 16,720 |
| Feb 4, 2025 | 24.92 | 25.10 | 24.89 | 24.98 | 24.88 | 0.18% | 120,533 |
| Feb 3, 2025 | 24.94 | 25.07 | 24.92 | 24.93 | 24.83 | -0.38% | 60,301 |
| Jan 31, 2025 | 25.10 | 25.14 | 25.03 | 25.03 | 24.80 | -0.25% | 4,742 |
| Jan 30, 2025 | 25.10 | 25.12 | 25.05 | 25.09 | 24.86 | 0.13% | 18,229 |
| Jan 29, 2025 | 25.01 | 25.07 | 25.00 | 25.06 | 24.83 | 0.18% | 6,659 |
| Jan 28, 2025 | 25.13 | 25.13 | 25.00 | 25.01 | 24.78 | -0.20% | 38,059 |
| Jan 27, 2025 | 25.02 | 25.06 | 25.01 | 25.06 | 24.83 | 0.57% | 3,693 |
| Jan 24, 2025 | 25.05 | 25.05 | 24.90 | 24.92 | 24.69 | -0.04% | 13,204 |
| Jan 23, 2025 | 24.94 | 24.96 | 24.88 | 24.93 | 24.70 | -0.12% | 28,294 |
| Jan 22, 2025 | 24.99 | 24.99 | 24.91 | 24.96 | 24.73 | -0.14% | 25,115 |
| Jan 21, 2025 | 25.12 | 25.12 | 24.97 | 25.00 | 24.77 | 0.18% | 7,929 |
| Jan 17, 2025 | 24.95 | 24.97 | 24.93 | 24.95 | 24.72 | -0.10% | 25,265 |
| Jan 16, 2025 | 24.89 | 25.00 | 24.85 | 24.98 | 24.75 | 0.36% | 22,691 |