Schwab Mortgage-Backed Securities ETF (SMBS)
NYSEARCA: SMBS · Real-Time Price · USD
25.53
-0.01 (-0.04%)
Jun 26, 2026, 4:00 PM EDT - Market closed
SMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 25.54 | 25.58 | 25.53 | 25.53 | 25.53 | -0.04% | 570,010 |
| Jun 25, 2026 | 25.51 | 25.56 | 25.51 | 25.54 | 25.54 | 0.31% | 801,408 |
| Jun 24, 2026 | 25.44 | 25.49 | 25.44 | 25.46 | 25.46 | 0.49% | 752,837 |
| Jun 23, 2026 | 25.32 | 25.37 | 25.32 | 25.34 | 25.34 | 0.06% | 539,740 |
| Jun 22, 2026 | 25.34 | 25.35 | 25.30 | 25.32 | 25.32 | -0.24% | 638,616 |
| Jun 18, 2026 | 25.39 | 25.45 | 25.37 | 25.38 | 25.38 | 0.30% | 496,892 |
| Jun 17, 2026 | 25.43 | 25.48 | 25.30 | 25.31 | 25.31 | -0.57% | 613,781 |
| Jun 16, 2026 | 25.44 | 25.46 | 25.42 | 25.45 | 25.45 | 0.22% | 502,436 |
| Jun 15, 2026 | 25.39 | 25.44 | 25.38 | 25.40 | 25.40 | 0.12% | 440,722 |
| Jun 12, 2026 | 25.38 | 25.39 | 25.33 | 25.37 | 25.37 | -0.14% | 656,077 |
| Jun 11, 2026 | 25.25 | 25.40 | 25.25 | 25.40 | 25.40 | 0.55% | 862,874 |
| Jun 10, 2026 | 25.26 | 25.29 | 25.23 | 25.26 | 25.26 | -0.08% | 422,952 |
| Jun 9, 2026 | 25.27 | 25.30 | 25.24 | 25.28 | 25.28 | 0.32% | 513,813 |
| Jun 8, 2026 | 25.24 | 25.27 | 25.19 | 25.20 | 25.20 | - | 614,223 |
| Jun 5, 2026 | 25.26 | 25.26 | 25.18 | 25.20 | 25.20 | -0.47% | 518,286 |
| Jun 4, 2026 | 25.32 | 25.36 | 25.32 | 25.32 | 25.32 | 0.02% | 375,633 |
| Jun 3, 2026 | 25.31 | 25.34 | 25.29 | 25.32 | 25.32 | -0.24% | 325,053 |
| Jun 2, 2026 | 25.34 | 25.38 | 25.32 | 25.38 | 25.38 | 0.12% | 516,525 |
| Jun 1, 2026 | 25.27 | 25.35 | 25.24 | 25.35 | 25.35 | -0.10% | 619,963 |
| May 29, 2026 | 25.50 | 25.51 | 25.45 | 25.48 | 25.37 | 0.14% | 807,391 |
| May 28, 2026 | 25.36 | 25.46 | 25.35 | 25.45 | 25.34 | 0.28% | 838,489 |
| May 27, 2026 | 25.43 | 25.43 | 25.37 | 25.38 | 25.27 | 0.02% | 955,355 |
| May 26, 2026 | 25.35 | 25.38 | 25.33 | 25.37 | 25.26 | 0.40% | 772,586 |
| May 22, 2026 | 25.28 | 25.29 | 25.19 | 25.27 | 25.16 | 0.12% | 412,012 |
| May 21, 2026 | 25.12 | 25.26 | 25.09 | 25.24 | 25.13 | 0.08% | 349,833 |
| May 20, 2026 | 25.04 | 25.23 | 25.04 | 25.22 | 25.11 | 0.72% | 447,805 |
| May 19, 2026 | 25.03 | 25.09 | 25.00 | 25.04 | 24.93 | -0.38% | 1,331,866 |
| May 18, 2026 | 25.19 | 25.20 | 25.08 | 25.14 | 25.03 | -0.14% | 469,114 |
| May 15, 2026 | 25.22 | 25.22 | 25.15 | 25.17 | 25.06 | -0.71% | 873,714 |
| May 14, 2026 | 25.46 | 25.47 | 25.34 | 25.35 | 25.24 | -0.05% | 944,492 |
| May 13, 2026 | 25.32 | 25.38 | 25.30 | 25.36 | 25.25 | 0.07% | 789,909 |
| May 12, 2026 | 25.36 | 25.60 | 25.30 | 25.35 | 25.24 | -0.52% | 9,666,876 |
| May 11, 2026 | 25.51 | 25.51 | 25.47 | 25.48 | 25.37 | -0.29% | 1,139,338 |
| May 8, 2026 | 25.54 | 25.56 | 25.51 | 25.55 | 25.44 | 0.35% | 817,061 |
| May 7, 2026 | 25.54 | 25.55 | 25.44 | 25.46 | 25.35 | -0.16% | 789,096 |
| May 6, 2026 | 25.46 | 25.52 | 25.46 | 25.50 | 25.39 | 0.47% | 2,298,585 |
| May 5, 2026 | 25.38 | 25.41 | 25.37 | 25.38 | 25.27 | 0.16% | 1,030,978 |
| May 4, 2026 | 25.42 | 25.44 | 25.31 | 25.34 | 25.23 | -0.39% | 785,380 |
| May 1, 2026 | 25.42 | 25.49 | 25.41 | 25.44 | 25.33 | 0.07% | 1,521,373 |
| Apr 30, 2026 | 25.53 | 25.55 | 25.50 | 25.53 | 25.31 | 0.18% | 637,628 |
| Apr 29, 2026 | 25.54 | 25.54 | 25.47 | 25.49 | 25.27 | -0.55% | 536,152 |
| Apr 28, 2026 | 25.62 | 25.64 | 25.60 | 25.63 | 25.41 | -0.02% | 552,597 |
| Apr 27, 2026 | 25.62 | 25.66 | 25.61 | 25.63 | 25.41 | 0.04% | 578,630 |
| Apr 24, 2026 | 25.58 | 25.65 | 25.57 | 25.62 | 25.40 | 0.08% | 443,853 |
| Apr 23, 2026 | 25.63 | 25.66 | 25.57 | 25.60 | 25.38 | -0.12% | 544,375 |
| Apr 22, 2026 | 25.68 | 25.68 | 25.63 | 25.63 | 25.41 | 0.12% | 394,945 |
| Apr 21, 2026 | 25.67 | 25.67 | 25.60 | 25.60 | 25.38 | -0.39% | 701,223 |
| Apr 20, 2026 | 25.72 | 25.72 | 25.67 | 25.70 | 25.48 | -0.04% | 635,562 |
| Apr 17, 2026 | 25.74 | 25.77 | 25.71 | 25.71 | 25.49 | 0.16% | 597,538 |
| Apr 16, 2026 | 25.70 | 25.71 | 25.63 | 25.67 | 25.45 | - | 541,940 |