Skip to main content
Schwab Mortgage-Backed Securities ETF (SMBS)
NYSEARCA: SMBS · Real-Time Price · USD
25.12
0.00 (0.00%)
At close: May 9, 2025, 4:00 PM
25.12
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

SMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202525.0725.2525.0725.1225.12-224,428
May 8, 202525.2925.2925.1225.1225.12-0.59%257,909
May 7, 202525.2125.3025.2125.2725.270.36%186,792
May 6, 202525.1325.2125.1025.1825.180.28%2,085,670
May 5, 202525.1725.1725.0825.1125.11-0.24%257,652
May 2, 202525.2025.2925.1325.1725.17-0.53%259,338
May 1, 202525.3625.4225.2825.3125.31-0.45%215,611
Apr 30, 202525.4025.4225.3525.4225.39-169,141
Apr 29, 202525.3425.4225.3125.4225.390.24%222,923
Apr 28, 202525.2925.3625.2825.3625.330.16%200,611
Apr 25, 202525.2625.3325.2625.3225.290.12%166,422
Apr 24, 202525.1825.2925.1625.2925.260.76%183,181
Apr 23, 202525.1825.2625.0625.1025.070.24%279,055
Apr 22, 202525.0725.0725.0025.0425.010.20%195,497,665
Apr 21, 202525.0725.0824.9624.9924.96-0.42%13,833
Apr 17, 202525.1825.1825.0925.1025.07-0.42%13,411
Apr 16, 202525.1425.2525.1025.2025.170.28%10,121
Apr 15, 202525.1025.1725.0725.1325.100.18%3,935
Apr 14, 202525.0525.1125.0225.0925.060.88%4,992
Apr 11, 202524.6924.9224.6524.8724.84-0.30%143,743
Apr 10, 202525.1725.1724.9424.9424.91-0.81%10,965
Apr 9, 202524.9525.5224.6525.1425.12-0.07%100,207
Apr 8, 202525.2125.3425.1625.1625.13-0.64%7,982
Apr 7, 202525.5825.5825.3125.3225.29-0.97%19,430
Apr 4, 202525.6725.7325.5725.5725.540.18%17,402
Apr 3, 202525.5525.5925.5125.5325.500.70%3,092
Apr 2, 202525.4325.4325.3425.3525.32-0.36%5,877
Apr 1, 202525.4025.4725.4025.4425.41-0.04%15,981
Mar 31, 202525.4625.4625.3725.4525.320.16%12,253
Mar 28, 202525.3525.4225.3325.4125.280.67%22,497
Mar 27, 202525.2425.2825.2325.2425.11-0.10%4,962
Mar 26, 202525.2525.2825.2425.2725.14-0.19%2,734
Mar 25, 202525.2925.3325.2925.3225.190.14%1,819
Mar 24, 202525.3825.3825.2725.2825.15-0.43%10,539
Mar 21, 202525.4425.4425.3925.3925.26-0.02%12,135
Mar 20, 202525.4725.4925.3825.4025.270.10%21,995
Mar 19, 202525.2825.3825.2525.3725.240.22%3,677
Mar 18, 202525.2425.3425.2425.3225.190.08%10,235
Mar 17, 202525.3025.3625.2825.3025.170.17%9,501
Mar 14, 202525.2625.3025.2525.2525.13-0.34%10,133
Mar 13, 202525.2425.3525.2325.3425.210.29%28,264
Mar 12, 202525.2825.2925.2425.2725.14-0.12%7,839
Mar 11, 202525.3425.4025.3025.3025.17-0.44%3,446
Mar 10, 202525.4025.4525.3825.4125.280.61%12,290
Mar 7, 202525.3925.3925.2525.2525.13-0.23%23,109
Mar 6, 202525.2425.3125.1925.3125.180.10%15,182
Mar 5, 202525.4025.5525.2925.2925.16-0.40%14,523
Mar 4, 202525.4825.5325.3925.3925.26-0.31%15,471
Mar 3, 202525.3925.4925.3325.4725.34-0.21%12,124
Feb 28, 202525.4825.5325.4825.5225.290.36%11,755