Schwab Mortgage-Backed Securities ETF (SMBS)
NYSEARCA: SMBS · Real-Time Price · USD
25.20
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT - Market closed

SMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202525.1825.1825.0925.1025.10-0.42%13,411
Apr 16, 202525.1425.2525.1025.2025.200.28%10,121
Apr 15, 202525.1025.1725.0725.1325.130.18%3,935
Apr 14, 202525.0525.1125.0225.0925.090.88%4,992
Apr 11, 202524.6924.9224.6524.8724.87-0.30%143,743
Apr 10, 202525.1725.1724.9424.9424.94-0.81%10,965
Apr 9, 202524.9525.5224.6525.1425.14-0.07%100,207
Apr 8, 202525.2125.3425.1625.1625.16-0.64%7,982
Apr 7, 202525.5825.5825.3125.3225.32-0.97%19,430
Apr 4, 202525.6725.7325.5725.5725.570.18%17,402
Apr 3, 202525.5525.5925.5125.5325.530.70%3,092
Apr 2, 202525.4325.4325.3425.3525.35-0.36%5,877
Apr 1, 202525.4025.4725.4025.4425.44-0.04%15,981
Mar 31, 202525.4625.4625.3725.4525.350.16%12,253
Mar 28, 202525.3525.4225.3325.4125.310.67%22,497
Mar 27, 202525.2425.2825.2325.2425.14-0.10%4,962
Mar 26, 202525.2525.2825.2425.2725.17-0.19%2,734
Mar 25, 202525.2925.3325.2925.3225.210.14%1,819
Mar 24, 202525.3825.3825.2725.2825.18-0.43%10,539
Mar 21, 202525.4425.4425.3925.3925.29-0.02%12,135
Mar 20, 202525.4725.4925.3825.4025.290.10%21,995
Mar 19, 202525.2825.3825.2525.3725.270.22%3,677
Mar 18, 202525.2425.3425.2425.3225.210.08%10,235
Mar 17, 202525.3025.3625.2825.3025.190.17%9,501
Mar 14, 202525.2625.3025.2525.2525.15-0.34%10,133
Mar 13, 202525.2425.3525.2325.3425.240.29%28,264
Mar 12, 202525.2825.2925.2425.2725.17-0.12%7,839
Mar 11, 202525.3425.4025.3025.3025.19-0.44%3,446
Mar 10, 202525.4025.4525.3825.4125.310.61%12,290
Mar 7, 202525.3925.3925.2525.2525.15-0.23%23,109
Mar 6, 202525.2425.3125.1925.3125.210.10%15,182
Mar 5, 202525.4025.5525.2925.2925.19-0.40%14,523
Mar 4, 202525.4825.5325.3925.3925.29-0.31%15,471
Mar 3, 202525.3925.4925.3325.4725.36-0.21%12,124
Feb 28, 202525.4825.5325.4825.5225.320.36%11,755
Feb 27, 202525.4025.4525.4025.4325.23-0.04%22,187
Feb 26, 202525.4025.4825.3525.4425.240.18%27,674
Feb 25, 202525.3625.4125.3525.4025.190.69%33,252
Feb 24, 202525.1825.2525.1825.2225.020.02%6,987
Feb 21, 202525.1625.2225.1525.2225.020.49%8,462
Feb 20, 202525.1025.1025.0525.0924.900.23%11,145
Feb 19, 202524.9925.0724.9825.0424.840.18%23,272
Feb 18, 202525.2025.2024.9924.9924.79-0.48%6,120
Feb 14, 202525.1225.1725.0925.1124.910.56%23,063
Feb 13, 202524.9425.0124.9324.9724.770.47%7,296
Feb 12, 202524.9824.9824.7924.8524.66-0.43%16,273
Feb 11, 202525.0025.0024.9524.9624.76-0.32%43,578
Feb 10, 202525.0525.0625.0325.0424.840.14%12,788
Feb 7, 202525.0125.0224.9825.0124.81-0.20%7,929
Feb 6, 202525.0525.1625.0225.0624.86-0.14%32,788