Schwab Mortgage-Backed Securities ETF (SMBS)
NYSEARCA: SMBS · Real-Time Price · USD
25.44
+0.13 (0.51%)
Aug 22, 2025, 4:00 PM - Market closed
SMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 25.35 | 25.48 | 25.35 | 25.44 | 25.44 | 0.51% | 602,548 |
| Aug 21, 2025 | 25.30 | 25.32 | 25.26 | 25.31 | 25.31 | -0.08% | 306,946 |
| Aug 20, 2025 | 25.30 | 25.39 | 25.30 | 25.33 | 25.33 | 0.08% | 587,915 |
| Aug 19, 2025 | 25.30 | 25.33 | 25.30 | 25.31 | 25.31 | 0.04% | 316,517 |
| Aug 18, 2025 | 25.28 | 25.32 | 25.26 | 25.30 | 25.30 | 0.08% | 314,488 |
| Aug 15, 2025 | 25.33 | 25.35 | 25.28 | 25.28 | 25.28 | -0.24% | 485,911 |
| Aug 14, 2025 | 25.34 | 25.38 | 25.32 | 25.34 | 25.34 | -0.24% | 338,025 |
| Aug 13, 2025 | 25.36 | 25.40 | 25.36 | 25.40 | 25.40 | 0.40% | 369,577 |
| Aug 12, 2025 | 25.27 | 25.32 | 25.25 | 25.30 | 25.30 | 0.08% | 256,024 |
| Aug 11, 2025 | 25.30 | 25.33 | 25.28 | 25.28 | 25.28 | 0.04% | 462,926 |
| Aug 8, 2025 | 25.30 | 25.30 | 25.27 | 25.27 | 25.27 | -0.20% | 400,666 |
| Aug 7, 2025 | 25.35 | 25.39 | 25.32 | 25.32 | 25.32 | -0.12% | 383,348 |
| Aug 6, 2025 | 25.31 | 25.37 | 25.25 | 25.35 | 25.35 | -0.08% | 337,349 |
| Aug 5, 2025 | 25.33 | 25.38 | 25.31 | 25.37 | 25.37 | 0.20% | 249,743 |
| Aug 4, 2025 | 25.32 | 25.34 | 25.29 | 25.32 | 25.32 | - | 453,825 |
| Aug 1, 2025 | 25.28 | 25.35 | 25.16 | 25.32 | 25.32 | 0.40% | 340,567 |
| Jul 31, 2025 | 25.22 | 25.28 | 25.22 | 25.22 | 25.10 | -0.04% | 255,327 |
| Jul 30, 2025 | 25.19 | 25.29 | 25.19 | 25.23 | 25.11 | -0.12% | 313,442 |
| Jul 29, 2025 | 25.17 | 25.29 | 25.17 | 25.26 | 25.14 | 0.56% | 330,392 |
| Jul 28, 2025 | 25.17 | 25.18 | 25.12 | 25.12 | 25.01 | -0.32% | 322,622 |
| Jul 25, 2025 | 25.18 | 25.22 | 25.16 | 25.20 | 25.08 | 0.14% | 290,049 |
| Jul 24, 2025 | 25.10 | 25.19 | 25.10 | 25.17 | 25.05 | 0.10% | 268,647 |
| Jul 23, 2025 | 25.23 | 25.24 | 25.14 | 25.14 | 25.03 | -0.51% | 292,705 |
| Jul 22, 2025 | 25.21 | 25.29 | 25.21 | 25.27 | 25.15 | 0.24% | 237,628 |
| Jul 21, 2025 | 25.24 | 25.27 | 25.21 | 25.21 | 25.09 | 0.24% | 359,133 |
| Jul 18, 2025 | 25.18 | 25.19 | 25.15 | 25.15 | 25.04 | 0.12% | 276,935 |
| Jul 17, 2025 | 25.14 | 25.17 | 25.11 | 25.12 | 25.01 | -0.12% | 292,215 |
| Jul 16, 2025 | 25.15 | 25.16 | 25.08 | 25.15 | 25.04 | 0.28% | 317,836 |
| Jul 15, 2025 | 25.20 | 25.20 | 25.07 | 25.08 | 24.97 | -0.24% | 286,628 |
| Jul 14, 2025 | 25.15 | 25.21 | 25.14 | 25.14 | 25.03 | -0.28% | 283,996 |
| Jul 11, 2025 | 25.20 | 25.21 | 25.17 | 25.21 | 25.09 | -0.27% | 297,463 |
| Jul 10, 2025 | 25.29 | 25.34 | 25.24 | 25.28 | 25.16 | 0.04% | 311,425 |
| Jul 9, 2025 | 25.23 | 25.30 | 25.23 | 25.27 | 25.15 | 0.44% | 248,641 |
| Jul 8, 2025 | 25.12 | 25.17 | 25.12 | 25.16 | 25.05 | - | 379,228 |
| Jul 7, 2025 | 25.19 | 25.19 | 25.14 | 25.16 | 25.05 | -0.30% | 395,171 |
| Jul 3, 2025 | 25.26 | 25.28 | 25.23 | 25.24 | 25.12 | -0.22% | 237,188 |
| Jul 2, 2025 | 25.29 | 25.32 | 25.28 | 25.29 | 25.17 | -0.16% | 249,243 |
| Jul 1, 2025 | 25.34 | 25.37 | 25.30 | 25.33 | 25.21 | -0.55% | 305,113 |
| Jun 30, 2025 | 25.44 | 26.22 | 25.41 | 25.47 | 25.25 | 0.32% | 406,863 |
| Jun 27, 2025 | 25.40 | 25.46 | 25.39 | 25.39 | 25.17 | -0.31% | 196,960 |
| Jun 26, 2025 | 25.38 | 25.48 | 25.38 | 25.47 | 25.25 | 0.35% | 222,024 |
| Jun 25, 2025 | 25.31 | 25.39 | 25.29 | 25.38 | 25.16 | 0.12% | 247,035 |
| Jun 24, 2025 | 25.23 | 25.36 | 25.23 | 25.35 | 25.13 | 0.44% | 217,754 |
| Jun 23, 2025 | 25.22 | 25.31 | 25.22 | 25.24 | 25.02 | 0.28% | 243,253 |
| Jun 20, 2025 | 25.11 | 25.22 | 25.11 | 25.17 | 24.95 | 0.12% | 225,520 |
| Jun 18, 2025 | 25.17 | 25.20 | 25.13 | 25.14 | 24.92 | 0.04% | 275,356 |
| Jun 17, 2025 | 25.07 | 25.14 | 25.07 | 25.13 | 24.91 | 0.40% | 218,706 |
| Jun 16, 2025 | 25.04 | 25.11 | 25.03 | 25.03 | 24.81 | -0.24% | 199,283 |
| Jun 13, 2025 | 25.19 | 25.23 | 25.04 | 25.09 | 24.87 | -0.48% | 222,083 |
| Jun 12, 2025 | 25.23 | 25.24 | 25.20 | 25.21 | 24.99 | 0.28% | 311,833 |