Schwab Mortgage-Backed Securities ETF (SMBS)
NYSEARCA: SMBS · Real-Time Price · USD
24.95
-0.02 (-0.06%)
Dec 20, 2024, 4:00 PM EST - Market closed
SMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 24.96 | 24.99 | 24.93 | 24.95 | 24.95 | -0.06% | 16,639 |
| Dec 19, 2024 | 24.95 | 24.97 | 24.89 | 24.97 | 24.84 | -0.18% | 7,175 |
| Dec 18, 2024 | 25.22 | 25.28 | 25.00 | 25.01 | 24.89 | -0.76% | 12,556 |
| Dec 17, 2024 | 25.21 | 25.24 | 25.20 | 25.20 | 25.08 | -0.06% | 6,698 |
| Dec 16, 2024 | 25.39 | 25.39 | 25.19 | 25.22 | 25.09 | 0.02% | 5,605 |
| Dec 13, 2024 | 25.27 | 25.27 | 25.17 | 25.21 | 25.09 | -0.32% | 6,696 |
| Dec 12, 2024 | 25.35 | 25.38 | 25.29 | 25.29 | 25.16 | -0.41% | 5,818 |
| Dec 11, 2024 | 25.48 | 25.48 | 25.40 | 25.40 | 25.27 | -0.29% | 2,158 |
| Dec 10, 2024 | 25.43 | 25.49 | 25.42 | 25.47 | 25.34 | -0.01% | 13,114 |
| Dec 9, 2024 | 25.53 | 25.55 | 25.47 | 25.47 | 25.35 | -0.24% | 4,567 |
| Dec 6, 2024 | 25.57 | 25.57 | 25.51 | 25.54 | 25.41 | 0.26% | 1,587 |
| Dec 5, 2024 | 25.52 | 25.52 | 25.41 | 25.47 | 25.34 | 0.09% | 2,634 |
| Dec 4, 2024 | 25.31 | 25.45 | 25.30 | 25.45 | 25.32 | 0.31% | 6,198 |
| Dec 3, 2024 | 25.50 | 25.50 | 25.37 | 25.37 | 25.24 | -0.11% | 2,248 |
| Dec 2, 2024 | 25.45 | 25.47 | 25.32 | 25.40 | 25.27 | -0.13% | 6,914 |
| Nov 29, 2024 | 25.42 | 25.48 | 25.40 | 25.43 | 25.30 | 0.30% | 7,387 |
| Nov 27, 2024 | 25.45 | 25.45 | 25.31 | 25.36 | 25.23 | 0.32% | 6,388 |
| Nov 26, 2024 | 25.40 | 25.40 | 25.22 | 25.27 | 25.15 | -0.38% | 12,342 |
| Nov 25, 2024 | 25.43 | 25.43 | 25.29 | 25.37 | 25.24 | 0.91% | 20,928 |
| Nov 22, 2024 | 25.15 | 25.23 | 25.10 | 25.14 | 25.01 | 0.12% | 25,183 |
| Nov 21, 2024 | 25.10 | 25.14 | 25.08 | 25.11 | 24.98 | 0.21% | 11,707 |
| Nov 20, 2024 | 25.02 | 25.09 | 25.02 | 25.06 | 24.93 | -0.05% | 1,683 |