Schwab Mortgage-Backed Securities ETF (SMBS)
NYSEARCA: SMBS · Real-Time Price · USD
25.21
-0.01 (-0.02%)
Jul 17, 2026, 4:00 PM EDT - Market closed
SMBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 25.19 | 25.27 | 25.18 | 25.21 | 25.21 | - | 573,573 |
| Jul 16, 2026 | 25.20 | 25.23 | 25.19 | 25.21 | 25.21 | -0.06% | 667,250 |
| Jul 15, 2026 | 25.24 | 25.27 | 25.22 | 25.22 | 25.22 | 0.20% | 181,363 |
| Jul 14, 2026 | 25.16 | 25.21 | 25.14 | 25.17 | 25.17 | 0.36% | 649,150 |
| Jul 13, 2026 | 25.11 | 25.24 | 25.07 | 25.08 | 25.08 | -0.50% | 646,790 |
| Jul 10, 2026 | 25.25 | 25.26 | 25.20 | 25.21 | 25.21 | -0.10% | 440,011 |
| Jul 9, 2026 | 25.23 | 25.29 | 25.22 | 25.23 | 25.23 | 0.18% | 349,677 |
| Jul 8, 2026 | 25.18 | 25.21 | 25.14 | 25.19 | 25.19 | -0.10% | 462,077 |
| Jul 7, 2026 | 25.30 | 25.30 | 25.21 | 25.21 | 25.21 | -0.45% | 452,847 |
| Jul 6, 2026 | 25.26 | 25.33 | 25.26 | 25.33 | 25.33 | 0.18% | 487,306 |
| Jul 2, 2026 | 25.27 | 25.32 | 25.26 | 25.28 | 25.28 | - | 395,733 |
| Jul 1, 2026 | 25.27 | 25.33 | 25.27 | 25.28 | 25.28 | -0.12% | 567,469 |
| Jun 30, 2026 | 25.50 | 25.51 | 25.42 | 25.42 | 25.31 | -0.43% | 448,341 |
| Jun 29, 2026 | 25.51 | 25.60 | 25.51 | 25.53 | 25.42 | - | 416,728 |
| Jun 26, 2026 | 25.54 | 25.58 | 25.53 | 25.53 | 25.42 | -0.04% | 570,010 |
| Jun 25, 2026 | 25.51 | 25.56 | 25.51 | 25.54 | 25.43 | 0.31% | 801,483 |
| Jun 24, 2026 | 25.44 | 25.49 | 25.44 | 25.46 | 25.35 | 0.49% | 752,946 |
| Jun 23, 2026 | 25.32 | 25.37 | 25.32 | 25.34 | 25.23 | 0.06% | 539,741 |
| Jun 22, 2026 | 25.34 | 25.35 | 25.30 | 25.32 | 25.21 | -0.24% | 638,616 |
| Jun 18, 2026 | 25.39 | 25.45 | 25.37 | 25.38 | 25.27 | 0.30% | 496,892 |
| Jun 17, 2026 | 25.43 | 25.48 | 25.30 | 25.31 | 25.20 | -0.57% | 614,059 |
| Jun 16, 2026 | 25.44 | 25.46 | 25.42 | 25.45 | 25.34 | 0.22% | 502,491 |
| Jun 15, 2026 | 25.39 | 25.44 | 25.38 | 25.40 | 25.29 | 0.12% | 440,722 |
| Jun 12, 2026 | 25.38 | 25.39 | 25.33 | 25.37 | 25.26 | -0.14% | 656,077 |
| Jun 11, 2026 | 25.25 | 25.40 | 25.25 | 25.40 | 25.29 | 0.55% | 862,874 |
| Jun 10, 2026 | 25.26 | 25.29 | 25.23 | 25.26 | 25.15 | -0.08% | 422,981 |
| Jun 9, 2026 | 25.27 | 25.30 | 25.24 | 25.28 | 25.17 | 0.32% | 513,813 |
| Jun 8, 2026 | 25.24 | 25.27 | 25.19 | 25.20 | 25.09 | - | 614,364 |
| Jun 5, 2026 | 25.26 | 25.26 | 25.18 | 25.20 | 25.09 | -0.47% | 518,299 |
| Jun 4, 2026 | 25.32 | 25.36 | 25.32 | 25.32 | 25.21 | 0.02% | 375,903 |
| Jun 3, 2026 | 25.31 | 25.34 | 25.29 | 25.32 | 25.21 | -0.24% | 325,053 |
| Jun 2, 2026 | 25.34 | 25.38 | 25.32 | 25.38 | 25.27 | 0.12% | 516,525 |
| Jun 1, 2026 | 25.27 | 25.35 | 25.24 | 25.35 | 25.24 | -0.10% | 619,963 |
| May 29, 2026 | 25.50 | 25.51 | 25.45 | 25.48 | 25.26 | 0.14% | 807,391 |
| May 28, 2026 | 25.36 | 25.46 | 25.35 | 25.45 | 25.23 | 0.28% | 838,489 |
| May 27, 2026 | 25.43 | 25.43 | 25.37 | 25.38 | 25.16 | 0.02% | 955,355 |
| May 26, 2026 | 25.35 | 25.38 | 25.33 | 25.37 | 25.15 | 0.40% | 772,586 |
| May 22, 2026 | 25.28 | 25.29 | 25.19 | 25.27 | 25.05 | 0.12% | 412,012 |
| May 21, 2026 | 25.12 | 25.26 | 25.09 | 25.24 | 25.02 | 0.08% | 349,833 |
| May 20, 2026 | 25.04 | 25.23 | 25.04 | 25.22 | 25.00 | 0.72% | 447,805 |
| May 19, 2026 | 25.03 | 25.09 | 25.00 | 25.04 | 24.82 | -0.38% | 1,331,866 |
| May 18, 2026 | 25.19 | 25.20 | 25.08 | 25.14 | 24.92 | -0.14% | 469,114 |
| May 15, 2026 | 25.22 | 25.22 | 25.15 | 25.17 | 24.95 | -0.71% | 873,714 |
| May 14, 2026 | 25.46 | 25.47 | 25.34 | 25.35 | 25.13 | -0.05% | 944,492 |
| May 13, 2026 | 25.32 | 25.38 | 25.30 | 25.36 | 25.15 | 0.07% | 789,909 |
| May 12, 2026 | 25.36 | 25.60 | 25.30 | 25.35 | 25.13 | -0.52% | 9,666,876 |
| May 11, 2026 | 25.51 | 25.51 | 25.47 | 25.48 | 25.26 | -0.29% | 1,139,338 |
| May 8, 2026 | 25.54 | 25.56 | 25.51 | 25.55 | 25.33 | 0.35% | 817,061 |
| May 7, 2026 | 25.54 | 25.55 | 25.44 | 25.46 | 25.24 | -0.16% | 789,096 |
| May 6, 2026 | 25.46 | 25.52 | 25.46 | 25.50 | 25.28 | 0.47% | 2,298,585 |