Skip to main content
logo
Schwab Mortgage-Backed Securities ETF (SMBS)
NYSEARCA: SMBS · Real-Time Price · USD
26.05
+0.08 (0.31%)
At close: Feb 26, 2026, 4:00 PM EST
26.03
-0.02 (-0.08%)
After-hours: Feb 26, 2026, 4:00 PM EST

SMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202625.9926.0525.9926.05-0.29%544,394
Feb 25, 202625.9826.0125.9725.9725.97-0.12%646,755
Feb 24, 202626.0026.0325.9826.0026.00-0.04%463,864
Feb 23, 202625.9626.0325.9526.0126.010.21%801,227
Feb 20, 202625.9225.9625.9125.9625.960.06%600,962
Feb 19, 202625.9025.9425.8925.9425.940.08%548,691
Feb 18, 202625.9225.9425.9125.9225.92-0.04%511,950
Feb 17, 202625.9625.9825.9325.9325.93-0.19%559,661
Feb 13, 202625.9525.9925.9525.9825.980.31%348,804
Feb 12, 202625.8125.9225.8125.9025.900.47%640,046
Feb 11, 202625.7925.8225.7725.7825.78-0.19%622,911
Feb 10, 202625.8225.8525.8125.8325.830.31%709,514
Feb 9, 202625.7325.7725.7225.7525.750.01%576,350
Feb 6, 202625.7225.7525.7225.7525.750.07%448,515
Feb 5, 202625.6825.7425.6725.7325.730.35%457,396
Feb 4, 202625.6525.6825.6325.6425.64-0.12%757,268
Feb 3, 202625.6425.7025.6425.6725.670.08%601,189
Feb 2, 202625.6925.7025.6525.6525.65-0.62%493,685
Jan 30, 202625.8225.8425.8025.8125.70-0.12%629,294
Jan 29, 202625.7925.8625.7925.8425.730.04%567,326
Jan 28, 202625.8225.8425.7925.8325.72-380,111
Jan 27, 202625.8525.8625.8225.8325.72-464,685
Jan 26, 202625.8125.8425.8125.8325.720.23%870,837
Jan 23, 202625.7625.8025.7525.7725.660.08%394,153
Jan 22, 202625.7425.7825.7325.7525.64-0.04%632,159
Jan 21, 202625.7425.8225.7225.7625.650.19%1,216,317
Jan 20, 202625.7225.7525.7025.7125.60-0.27%733,939
Jan 16, 202625.8125.8425.7825.7825.67-0.15%401,411
Jan 15, 202625.8525.8625.8125.8225.71-0.15%400,403
Jan 14, 202625.8425.8625.8325.8625.750.12%468,298
Jan 13, 202625.8425.8525.8125.8325.71-0.05%388,053
Jan 12, 202625.8325.8825.8225.8425.73-473,023
Jan 9, 202625.7625.8925.7625.8425.730.54%371,093
Jan 8, 202625.7125.7225.7025.7025.59-0.23%369,895
Jan 7, 202625.7325.8025.7125.7625.650.23%432,385
Jan 6, 202625.6725.7125.6725.7025.59-0.04%375,721
Jan 5, 202625.6925.7325.6925.7125.600.23%424,127
Jan 2, 202625.7325.7425.6525.6525.54-0.10%542,602
Dec 31, 202525.6925.7425.6825.6825.56-0.29%421,395
Dec 30, 202525.7125.7725.7025.7525.64-319,604
Dec 29, 202525.7525.7525.7125.7525.640.04%470,882
Dec 26, 202525.7525.7625.7125.7425.63-421,211
Dec 24, 202525.6725.7425.6725.7425.630.23%361,322
Dec 23, 202525.6025.6825.6025.6825.570.04%496,322
Dec 22, 202525.6625.6925.6525.6725.56-456,681
Dec 19, 202525.6825.7025.6625.6725.56-0.58%363,866
Dec 18, 202525.8025.8325.7725.8225.600.31%696,478
Dec 17, 202525.7225.7625.7225.7425.52-0.04%404,098
Dec 16, 202525.6925.7825.6925.7525.530.19%1,647,474
Dec 15, 202525.6925.7225.6825.7025.480.23%563,140