Schwab Mortgage-Backed Securities ETF (SMBS)
NYSEARCA: SMBS · Real-Time Price · USD
24.98
+0.05 (0.18%)
Feb 4, 2025, 4:00 PM EST - Market closed
SMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 24.92 | 25.10 | 24.89 | 24.98 | 24.98 | 0.18% | 120,533 |
| Feb 3, 2025 | 24.94 | 25.07 | 24.92 | 24.93 | 24.93 | -0.38% | 60,301 |
| Jan 31, 2025 | 25.10 | 25.14 | 25.03 | 25.03 | 24.90 | -0.25% | 4,742 |
| Jan 30, 2025 | 25.10 | 25.12 | 25.05 | 25.09 | 24.96 | 0.13% | 18,229 |
| Jan 29, 2025 | 25.01 | 25.07 | 25.00 | 25.06 | 24.92 | 0.18% | 6,659 |
| Jan 28, 2025 | 25.13 | 25.13 | 25.00 | 25.01 | 24.88 | -0.20% | 38,059 |
| Jan 27, 2025 | 25.02 | 25.06 | 25.01 | 25.06 | 24.93 | 0.57% | 3,693 |
| Jan 24, 2025 | 25.05 | 25.05 | 24.90 | 24.92 | 24.79 | -0.04% | 13,204 |
| Jan 23, 2025 | 24.94 | 24.96 | 24.88 | 24.93 | 24.80 | -0.12% | 28,294 |
| Jan 22, 2025 | 24.99 | 24.99 | 24.91 | 24.96 | 24.83 | -0.14% | 25,115 |
| Jan 21, 2025 | 25.12 | 25.12 | 24.97 | 25.00 | 24.86 | 0.18% | 7,929 |
| Jan 17, 2025 | 24.95 | 24.97 | 24.93 | 24.95 | 24.82 | -0.10% | 25,265 |
| Jan 16, 2025 | 24.89 | 25.00 | 24.85 | 24.98 | 24.84 | 0.36% | 22,691 |
| Jan 15, 2025 | 24.87 | 24.89 | 24.84 | 24.89 | 24.76 | 1.14% | 494,377 |
| Jan 14, 2025 | 24.57 | 24.64 | 24.57 | 24.61 | 24.48 | 0.04% | 2,778 |
| Jan 13, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.47 | -0.22% | 3,623 |
| Jan 10, 2025 | 24.65 | 24.69 | 24.62 | 24.65 | 24.52 | -0.60% | 4,462 |
| Jan 8, 2025 | 24.72 | 24.80 | 24.72 | 24.80 | 24.67 | 0.07% | 4,835 |
| Jan 7, 2025 | 25.00 | 25.00 | 24.69 | 24.78 | 24.65 | -0.28% | 21,009 |
| Jan 6, 2025 | 24.92 | 24.92 | 24.83 | 24.85 | 24.72 | -0.16% | 5,205 |
| Jan 3, 2025 | 25.06 | 25.06 | 24.88 | 24.89 | 24.76 | -0.07% | 14,742 |
| Jan 2, 2025 | 24.95 | 24.96 | 24.88 | 24.91 | 24.78 | -0.08% | 15,364 |
| Dec 31, 2024 | 24.99 | 24.99 | 24.92 | 24.93 | 24.80 | -0.06% | 3,489 |
| Dec 30, 2024 | 24.97 | 24.97 | 24.94 | 24.94 | 24.81 | 0.42% | 2,392 |
| Dec 27, 2024 | 24.88 | 24.90 | 24.84 | 24.84 | 24.71 | -0.12% | 2,614 |
| Dec 26, 2024 | 24.84 | 24.87 | 24.75 | 24.87 | 24.74 | 0.16% | 2,338 |
| Dec 24, 2024 | 24.78 | 24.83 | 24.78 | 24.83 | 24.70 | -0.10% | 3,616 |
| Dec 23, 2024 | 24.97 | 24.97 | 24.82 | 24.85 | 24.72 | -0.40% | 7,809 |
| Dec 20, 2024 | 24.96 | 24.99 | 24.93 | 24.95 | 24.82 | -0.06% | 16,639 |
| Dec 19, 2024 | 24.95 | 24.97 | 24.89 | 24.97 | 24.71 | -0.18% | 7,175 |
| Dec 18, 2024 | 25.22 | 25.28 | 25.00 | 25.01 | 24.76 | -0.76% | 12,556 |
| Dec 17, 2024 | 25.21 | 25.24 | 25.20 | 25.20 | 24.94 | -0.06% | 6,698 |
| Dec 16, 2024 | 25.39 | 25.39 | 25.19 | 25.22 | 24.96 | 0.02% | 5,605 |
| Dec 13, 2024 | 25.27 | 25.27 | 25.17 | 25.21 | 24.95 | -0.32% | 6,696 |
| Dec 12, 2024 | 25.35 | 25.38 | 25.29 | 25.29 | 25.03 | -0.41% | 5,818 |
| Dec 11, 2024 | 25.48 | 25.48 | 25.40 | 25.40 | 25.14 | -0.29% | 2,158 |
| Dec 10, 2024 | 25.43 | 25.49 | 25.42 | 25.47 | 25.21 | -0.01% | 13,114 |
| Dec 9, 2024 | 25.53 | 25.55 | 25.47 | 25.47 | 25.21 | -0.24% | 4,567 |
| Dec 6, 2024 | 25.57 | 25.57 | 25.51 | 25.54 | 25.28 | 0.26% | 1,587 |
| Dec 5, 2024 | 25.52 | 25.52 | 25.41 | 25.47 | 25.21 | 0.09% | 2,634 |
| Dec 4, 2024 | 25.31 | 25.45 | 25.30 | 25.45 | 25.19 | 0.31% | 6,198 |
| Dec 3, 2024 | 25.50 | 25.50 | 25.37 | 25.37 | 25.11 | -0.11% | 2,248 |
| Dec 2, 2024 | 25.45 | 25.47 | 25.32 | 25.40 | 25.14 | -0.13% | 6,914 |
| Nov 29, 2024 | 25.42 | 25.48 | 25.40 | 25.43 | 25.17 | 0.30% | 7,387 |
| Nov 27, 2024 | 25.45 | 25.45 | 25.31 | 25.36 | 25.10 | 0.32% | 6,388 |
| Nov 26, 2024 | 25.40 | 25.40 | 25.22 | 25.27 | 25.02 | -0.38% | 12,342 |
| Nov 25, 2024 | 25.43 | 25.43 | 25.29 | 25.37 | 25.11 | 0.91% | 20,928 |
| Nov 22, 2024 | 25.15 | 25.23 | 25.10 | 25.14 | 24.88 | 0.12% | 25,183 |
| Nov 21, 2024 | 25.10 | 25.14 | 25.08 | 25.11 | 24.85 | 0.21% | 11,707 |
| Nov 20, 2024 | 25.02 | 25.09 | 25.02 | 25.06 | 24.80 | -0.05% | 1,683 |