Skip to main content
logo
Schwab Mortgage-Backed Securities ETF (SMBS)
NYSEARCA: SMBS · Real-Time Price · USD
25.14
-0.04 (-0.14%)
At close: May 18, 2026, 4:00 PM EDT
25.14
0.00 (0.00%)
After-hours: May 18, 2026, 6:30 PM EDT

SMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202625.1925.2025.0825.1425.14-0.14%468,731
May 15, 202625.2225.2225.1525.1725.17-0.71%873,714
May 14, 202625.4625.4725.3425.3525.35-0.05%944,492
May 13, 202625.3225.3825.3025.3625.360.07%789,909
May 12, 202625.3625.6025.3025.3525.35-0.52%9,666,876
May 11, 202625.5125.5125.4725.4825.48-0.29%1,139,338
May 8, 202625.5425.5625.5125.5525.550.35%817,061
May 7, 202625.5425.5525.4425.4625.46-0.16%789,096
May 6, 202625.4625.5225.4625.5025.500.47%2,298,585
May 5, 202625.3825.4125.3725.3825.380.16%1,030,978
May 4, 202625.4225.4425.3125.3425.34-0.39%785,380
May 1, 202625.4225.4925.4125.4425.44-0.35%1,521,373
Apr 30, 202625.5325.5525.5025.5325.420.18%637,628
Apr 29, 202625.5425.5425.4725.4925.38-0.55%536,152
Apr 28, 202625.6225.6425.6025.6325.52-0.02%552,597
Apr 27, 202625.6225.6625.6125.6325.520.04%578,630
Apr 24, 202625.5825.6525.5725.6225.510.08%443,853
Apr 23, 202625.6325.6625.5725.6025.49-0.12%544,375
Apr 22, 202625.6825.6825.6325.6325.520.12%394,945
Apr 21, 202625.6725.6725.6025.6025.49-0.39%701,223
Apr 20, 202625.7225.7225.6725.7025.59-0.04%635,562
Apr 17, 202625.7425.7725.7125.7125.600.16%597,538
Apr 16, 202625.7025.7125.6325.6725.56-541,940
Apr 15, 202625.6525.6825.6225.6725.56-0.16%846,133
Apr 14, 202625.6225.7125.6025.7125.600.27%731,013
Apr 13, 202625.5825.6525.5525.6425.530.23%701,234
Apr 10, 202625.6025.6125.5625.5825.47-0.12%651,484
Apr 9, 202625.5725.6625.5325.6125.500.08%475,616
Apr 8, 202625.6325.6425.5825.5925.480.31%660,056
Apr 7, 202625.4925.5425.4225.5125.400.16%824,510
Apr 6, 202625.4825.5325.4725.4725.36-0.24%718,900
Apr 2, 202625.4425.5525.4425.5325.420.22%473,415
Apr 1, 202625.4625.5325.4625.4825.37-0.29%544,317
Mar 31, 202625.5625.6125.5425.5525.340.20%739,489
Mar 30, 202625.4925.5625.4825.5025.290.55%970,259
Mar 27, 202625.2925.3925.2925.3625.150.14%648,617
Mar 26, 202625.4225.4725.3225.3325.12-0.84%987,020
Mar 25, 202625.4925.5425.4725.5425.330.55%726,664
Mar 24, 202625.3825.4625.3525.4025.19-0.27%698,049
Mar 23, 202625.4525.5425.4125.4725.260.35%1,101,105
Mar 20, 202625.5225.5325.3725.3825.17-0.82%723,425
Mar 19, 202625.5325.6525.5325.5925.38-1,236,237
Mar 18, 202625.6825.6825.5925.5925.38-0.45%529,462
Mar 17, 202625.7025.7425.7025.7125.490.10%367,999
Mar 16, 202625.6725.6925.6425.6825.470.47%578,290
Mar 13, 202625.6025.6325.5425.5625.35-0.08%487,415
Mar 12, 202625.6225.6625.5525.5825.37-0.35%487,143
Mar 11, 202625.7325.7425.6725.6725.46-0.43%552,872
Mar 10, 202625.8225.8425.7725.7825.57-0.15%571,504
Mar 9, 202625.7125.8325.7125.8225.610.35%1,060,049