Schwab Mortgage-Backed Securities ETF (SMBS)
NYSEARCA: SMBS · Real-Time Price · USD
25.00
-0.09 (-0.38%)
Aug 28, 2026, 4:00 PM EDT - Market closed
SMBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 25.14 | 25.15 | 24.99 | 25.00 | 25.00 | -0.38% | 587,919 |
| Aug 27, 2026 | 25.11 | 25.16 | 25.09 | 25.09 | 25.09 | - | 624,993 |
| Aug 26, 2026 | 25.13 | 25.15 | 25.09 | 25.09 | 25.09 | -0.26% | 653,690 |
| Aug 25, 2026 | 25.09 | 25.17 | 25.08 | 25.16 | 25.16 | 0.42% | 878,736 |
| Aug 24, 2026 | 24.95 | 25.07 | 24.95 | 25.05 | 25.05 | 0.36% | 447,955 |
| Aug 21, 2026 | 24.98 | 25.12 | 24.94 | 24.96 | 24.96 | -0.20% | 447,590 |
| Aug 20, 2026 | 25.05 | 25.07 | 25.01 | 25.01 | 25.01 | -0.54% | 498,977 |
| Aug 19, 2026 | 25.08 | 25.15 | 25.05 | 25.15 | 25.15 | 0.48% | 471,763 |
| Aug 18, 2026 | 24.98 | 25.04 | 24.98 | 25.03 | 25.03 | 0.18% | 430,808 |
| Aug 17, 2026 | 25.01 | 25.06 | 24.98 | 24.98 | 24.98 | -0.12% | 484,635 |
| Aug 14, 2026 | 25.08 | 25.12 | 25.00 | 25.01 | 25.01 | -0.40% | 622,465 |
| Aug 13, 2026 | 25.12 | 25.18 | 25.11 | 25.11 | 25.11 | 0.28% | 526,745 |
| Aug 12, 2026 | 25.07 | 25.10 | 25.04 | 25.04 | 25.04 | 0.12% | 438,316 |
| Aug 11, 2026 | 24.96 | 25.06 | 24.96 | 25.01 | 25.01 | 0.18% | 527,575 |
| Aug 10, 2026 | 24.98 | 25.02 | 24.96 | 24.97 | 24.97 | -0.16% | 635,865 |
| Aug 7, 2026 | 25.05 | 25.06 | 24.98 | 25.01 | 25.01 | 0.14% | 499,649 |
| Aug 6, 2026 | 25.05 | 25.05 | 24.96 | 24.97 | 24.97 | -0.36% | 481,800 |
| Aug 5, 2026 | 25.05 | 25.07 | 25.01 | 25.06 | 25.06 | 0.08% | 456,078 |
| Aug 4, 2026 | 24.99 | 25.04 | 24.99 | 25.04 | 25.04 | 0.40% | 397,320 |
| Aug 3, 2026 | 24.91 | 24.94 | 24.91 | 24.94 | 24.94 | 0.15% | 840,617 |
| Jul 31, 2026 | 25.05 | 25.07 | 24.98 | 25.02 | 24.90 | -0.32% | 357,615 |
| Jul 30, 2026 | 25.11 | 25.14 | 25.08 | 25.10 | 24.98 | 0.12% | 357,967 |
| Jul 29, 2026 | 25.08 | 25.17 | 25.06 | 25.07 | 24.95 | -0.34% | 381,503 |
| Jul 28, 2026 | 25.13 | 25.20 | 25.13 | 25.16 | 25.04 | 0.16% | 580,061 |
| Jul 27, 2026 | 25.11 | 25.13 | 25.07 | 25.12 | 25.00 | 0.30% | 465,985 |
| Jul 24, 2026 | 24.97 | 25.08 | 24.97 | 25.04 | 24.92 | 0.20% | 520,847 |
| Jul 23, 2026 | 24.98 | 25.00 | 24.96 | 24.99 | 24.87 | -0.26% | 693,175 |
| Jul 22, 2026 | 25.07 | 25.10 | 25.05 | 25.06 | 24.94 | -0.14% | 406,577 |
| Jul 21, 2026 | 25.11 | 25.12 | 25.08 | 25.09 | 24.97 | -0.28% | 360,419 |
| Jul 20, 2026 | 25.20 | 25.22 | 25.14 | 25.16 | 25.04 | -0.18% | 416,169 |
| Jul 17, 2026 | 25.19 | 25.27 | 25.18 | 25.21 | 25.09 | - | 573,573 |
| Jul 16, 2026 | 25.20 | 25.23 | 25.19 | 25.21 | 25.09 | -0.06% | 667,675 |
| Jul 15, 2026 | 25.24 | 25.27 | 25.22 | 25.22 | 25.10 | 0.20% | 181,363 |
| Jul 14, 2026 | 25.16 | 25.21 | 25.14 | 25.17 | 25.05 | 0.36% | 649,150 |
| Jul 13, 2026 | 25.11 | 25.24 | 25.07 | 25.08 | 24.96 | -0.50% | 646,790 |
| Jul 10, 2026 | 25.25 | 25.26 | 25.20 | 25.21 | 25.09 | -0.10% | 440,011 |
| Jul 9, 2026 | 25.23 | 25.29 | 25.22 | 25.23 | 25.11 | 0.18% | 349,677 |
| Jul 8, 2026 | 25.18 | 25.21 | 25.14 | 25.19 | 25.07 | -0.10% | 462,077 |
| Jul 7, 2026 | 25.30 | 25.30 | 25.21 | 25.21 | 25.09 | -0.45% | 452,847 |
| Jul 6, 2026 | 25.26 | 25.33 | 25.26 | 25.33 | 25.21 | 0.18% | 487,306 |
| Jul 2, 2026 | 25.27 | 25.32 | 25.26 | 25.28 | 25.16 | - | 395,800 |
| Jul 1, 2026 | 25.27 | 25.33 | 25.27 | 25.28 | 25.16 | -0.12% | 567,469 |
| Jun 30, 2026 | 25.50 | 25.51 | 25.42 | 25.42 | 25.19 | -0.43% | 448,341 |
| Jun 29, 2026 | 25.51 | 25.60 | 25.51 | 25.53 | 25.30 | - | 416,728 |
| Jun 26, 2026 | 25.54 | 25.58 | 25.53 | 25.53 | 25.30 | -0.04% | 570,010 |
| Jun 25, 2026 | 25.51 | 25.56 | 25.51 | 25.54 | 25.31 | 0.31% | 801,483 |
| Jun 24, 2026 | 25.44 | 25.49 | 25.44 | 25.46 | 25.23 | 0.49% | 752,946 |
| Jun 23, 2026 | 25.32 | 25.37 | 25.32 | 25.34 | 25.11 | 0.06% | 539,741 |
| Jun 22, 2026 | 25.34 | 25.35 | 25.30 | 25.32 | 25.09 | -0.24% | 638,616 |
| Jun 18, 2026 | 25.39 | 25.45 | 25.37 | 25.38 | 25.15 | 0.30% | 496,892 |