Schwab Mortgage-Backed Securities ETF (SMBS)
NYSEARCA: SMBS · Real-Time Price · USD
25.51
+0.04 (0.16%)
Apr 7, 2026, 4:00 PM EDT - Market closed
SMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 25.49 | 25.54 | 25.42 | 25.51 | 25.51 | 0.16% | 824,510 |
| Apr 6, 2026 | 25.48 | 25.53 | 25.47 | 25.47 | 25.47 | -0.24% | 718,900 |
| Apr 2, 2026 | 25.44 | 25.55 | 25.44 | 25.53 | 25.53 | 0.22% | 473,415 |
| Apr 1, 2026 | 25.46 | 25.53 | 25.46 | 25.48 | 25.48 | -0.29% | 544,317 |
| Mar 31, 2026 | 25.56 | 25.61 | 25.54 | 25.55 | 25.45 | 0.20% | 739,489 |
| Mar 30, 2026 | 25.49 | 25.56 | 25.48 | 25.50 | 25.40 | 0.55% | 970,259 |
| Mar 27, 2026 | 25.29 | 25.39 | 25.29 | 25.36 | 25.26 | 0.14% | 648,617 |
| Mar 26, 2026 | 25.42 | 25.47 | 25.32 | 25.33 | 25.22 | -0.84% | 987,020 |
| Mar 25, 2026 | 25.49 | 25.54 | 25.47 | 25.54 | 25.44 | 0.55% | 726,664 |
| Mar 24, 2026 | 25.38 | 25.46 | 25.35 | 25.40 | 25.30 | -0.27% | 698,049 |
| Mar 23, 2026 | 25.45 | 25.54 | 25.41 | 25.47 | 25.37 | 0.35% | 1,101,105 |
| Mar 20, 2026 | 25.52 | 25.53 | 25.37 | 25.38 | 25.28 | -0.82% | 723,425 |
| Mar 19, 2026 | 25.53 | 25.65 | 25.53 | 25.59 | 25.49 | - | 1,236,237 |
| Mar 18, 2026 | 25.68 | 25.68 | 25.59 | 25.59 | 25.49 | -0.45% | 529,462 |
| Mar 17, 2026 | 25.70 | 25.74 | 25.70 | 25.71 | 25.60 | 0.10% | 367,999 |
| Mar 16, 2026 | 25.67 | 25.69 | 25.64 | 25.68 | 25.58 | 0.47% | 578,290 |
| Mar 13, 2026 | 25.60 | 25.63 | 25.54 | 25.56 | 25.46 | -0.08% | 487,415 |
| Mar 12, 2026 | 25.62 | 25.66 | 25.55 | 25.58 | 25.48 | -0.35% | 487,143 |
| Mar 11, 2026 | 25.73 | 25.74 | 25.67 | 25.67 | 25.57 | -0.43% | 552,872 |
| Mar 10, 2026 | 25.82 | 25.84 | 25.77 | 25.78 | 25.68 | -0.15% | 571,504 |
| Mar 9, 2026 | 25.71 | 25.83 | 25.71 | 25.82 | 25.72 | 0.35% | 1,060,049 |
| Mar 6, 2026 | 25.71 | 25.80 | 25.69 | 25.73 | 25.63 | -0.19% | 929,901 |
| Mar 5, 2026 | 25.76 | 25.78 | 25.74 | 25.78 | 25.68 | -0.12% | 376,014 |
| Mar 4, 2026 | 25.85 | 25.85 | 25.81 | 25.81 | 25.71 | -0.14% | 441,595 |
| Mar 3, 2026 | 25.78 | 25.87 | 25.78 | 25.85 | 25.74 | -0.12% | 508,654 |
| Mar 2, 2026 | 25.91 | 25.91 | 25.86 | 25.88 | 25.77 | -0.82% | 601,747 |
| Feb 27, 2026 | 26.08 | 26.12 | 26.08 | 26.09 | 25.88 | 0.23% | 651,164 |
| Feb 26, 2026 | 25.99 | 26.06 | 25.99 | 26.03 | 25.82 | 0.23% | 600,569 |
| Feb 25, 2026 | 25.98 | 26.01 | 25.97 | 25.97 | 25.76 | -0.12% | 646,755 |
| Feb 24, 2026 | 26.00 | 26.03 | 25.98 | 26.00 | 25.79 | -0.04% | 463,864 |
| Feb 23, 2026 | 25.96 | 26.03 | 25.95 | 26.01 | 25.80 | 0.21% | 801,227 |
| Feb 20, 2026 | 25.92 | 25.96 | 25.91 | 25.96 | 25.74 | 0.06% | 600,962 |
| Feb 19, 2026 | 25.90 | 25.94 | 25.89 | 25.94 | 25.73 | 0.08% | 548,691 |
| Feb 18, 2026 | 25.92 | 25.94 | 25.91 | 25.92 | 25.71 | -0.04% | 511,966 |
| Feb 17, 2026 | 25.96 | 25.98 | 25.93 | 25.93 | 25.72 | -0.19% | 559,661 |
| Feb 13, 2026 | 25.95 | 25.99 | 25.95 | 25.98 | 25.77 | 0.31% | 348,804 |
| Feb 12, 2026 | 25.81 | 25.92 | 25.81 | 25.90 | 25.69 | 0.47% | 640,046 |
| Feb 11, 2026 | 25.79 | 25.82 | 25.77 | 25.78 | 25.57 | -0.19% | 622,911 |
| Feb 10, 2026 | 25.82 | 25.85 | 25.81 | 25.83 | 25.62 | 0.31% | 709,514 |
| Feb 9, 2026 | 25.73 | 25.77 | 25.72 | 25.75 | 25.54 | 0.01% | 576,350 |
| Feb 6, 2026 | 25.72 | 25.75 | 25.72 | 25.75 | 25.54 | 0.07% | 448,515 |
| Feb 5, 2026 | 25.68 | 25.74 | 25.67 | 25.73 | 25.52 | 0.35% | 457,396 |
| Feb 4, 2026 | 25.65 | 25.68 | 25.63 | 25.64 | 25.43 | -0.12% | 757,274 |
| Feb 3, 2026 | 25.64 | 25.70 | 25.64 | 25.67 | 25.46 | 0.08% | 601,243 |
| Feb 2, 2026 | 25.69 | 25.70 | 25.65 | 25.65 | 25.44 | -0.62% | 493,685 |
| Jan 30, 2026 | 25.82 | 25.84 | 25.80 | 25.81 | 25.49 | -0.12% | 629,294 |
| Jan 29, 2026 | 25.79 | 25.86 | 25.79 | 25.84 | 25.52 | 0.04% | 567,326 |
| Jan 28, 2026 | 25.82 | 25.84 | 25.79 | 25.83 | 25.51 | - | 380,111 |
| Jan 27, 2026 | 25.85 | 25.86 | 25.82 | 25.83 | 25.51 | - | 464,685 |
| Jan 26, 2026 | 25.81 | 25.84 | 25.81 | 25.83 | 25.51 | 0.23% | 870,837 |