Skip to main content
logo
Schwab Mortgage-Backed Securities ETF (SMBS)
NYSEARCA: SMBS · Real-Time Price · USD
24.51
-0.10 (-0.41%)
Sep 18, 2026, 4:00 PM EDT - Market closed

SMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202624.5324.5624.4824.5124.51-0.41%759,560
Sep 17, 202624.5524.6224.5524.6124.610.65%654,509
Sep 16, 202624.4924.5724.4324.4524.45-0.18%716,533
Sep 15, 202624.4724.5024.4324.5024.500.06%2,520,873
Sep 14, 202624.4724.5424.4124.4824.48-0.12%1,953,515
Sep 11, 202624.5824.6124.5024.5124.51-0.12%2,847,872
Sep 10, 202624.6124.6424.5224.5424.54-0.77%5,923,044
Sep 9, 202624.7924.8224.7224.7324.73-0.24%1,068,276
Sep 8, 202624.8424.8924.7824.7924.79-0.20%832,009
Sep 4, 202624.8624.8824.8224.8424.840.04%577,063
Sep 3, 202624.8524.8724.8024.8324.830.16%539,139
Sep 2, 202624.8024.8124.7624.7924.790.06%916,121
Sep 1, 202624.7724.8924.7724.7824.78-0.32%2,086,256
Aug 31, 202624.9725.0024.9424.9624.86-0.14%1,386,523
Aug 28, 202625.1425.1524.9925.0024.89-0.38%587,935
Aug 27, 202625.1125.1625.0925.0924.98-624,994
Aug 26, 202625.1325.1525.0925.0924.98-0.26%653,761
Aug 25, 202625.0925.1725.0825.1625.050.42%878,848
Aug 24, 202624.9525.0724.9525.0524.950.36%447,955
Aug 21, 202624.9825.1224.9424.9624.86-0.20%447,590
Aug 20, 202625.0525.0725.0125.0124.91-0.54%499,642
Aug 19, 202625.0825.1525.0525.1525.040.48%471,763
Aug 18, 202624.9825.0424.9825.0324.920.18%435,569
Aug 17, 202625.0125.0624.9824.9824.88-0.12%484,693
Aug 14, 202625.0825.1225.0025.0124.91-0.40%622,517
Aug 13, 202625.1225.1825.1125.1125.000.28%526,745
Aug 12, 202625.0725.1025.0425.0424.940.12%438,316
Aug 11, 202624.9625.0624.9625.0124.910.18%527,575
Aug 10, 202624.9825.0224.9624.9724.86-0.16%635,867
Aug 7, 202625.0525.0624.9825.0124.900.14%499,649
Aug 6, 202625.0525.0524.9624.9724.87-0.36%481,811
Aug 5, 202625.0525.0725.0125.0624.960.08%456,129
Aug 4, 202624.9925.0424.9925.0424.940.40%397,321
Aug 3, 202624.9124.9424.9124.9424.840.15%840,617
Jul 31, 202625.0525.0724.9825.0224.80-0.32%357,615
Jul 30, 202625.1125.1425.0825.1024.880.12%357,967
Jul 29, 202625.0825.1725.0625.0724.85-0.34%381,503
Jul 28, 202625.1325.2025.1325.1624.930.16%580,061
Jul 27, 202625.1125.1325.0725.1224.890.30%465,985
Jul 24, 202624.9725.0824.9725.0424.820.20%520,847
Jul 23, 202624.9825.0024.9624.9924.77-0.26%693,175
Jul 22, 202625.0725.1025.0525.0624.83-0.14%406,577
Jul 21, 202625.1125.1225.0825.0924.87-0.28%360,419
Jul 20, 202625.2025.2225.1425.1624.94-0.18%416,169
Jul 17, 202625.1925.2725.1825.2124.98-573,573
Jul 16, 202625.2025.2325.1925.2124.98-0.06%667,675
Jul 15, 202625.2425.2725.2225.2225.000.20%181,363
Jul 14, 202625.1625.2125.1425.1724.950.36%649,150
Jul 13, 202625.1125.2425.0725.0824.86-0.50%646,790
Jul 10, 202625.2525.2625.2025.2124.98-0.10%440,011