Skip to main content
logo
Schwab Mortgage-Backed Securities ETF (SMBS)
NYSEARCA: SMBS · Real-Time Price · USD
24.09
0.00 (0.00%)
Oct 9, 2026, 4:00 PM EDT - Market closed

SMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202624.0224.1024.0124.0924.09-1,631,407
Oct 8, 202623.8924.1323.8924.0924.090.63%781,130
Oct 7, 202623.8024.0023.8023.9423.94-0.13%981,927
Oct 6, 202623.9124.0023.8923.9723.970.25%1,302,407
Oct 5, 202623.8724.0123.8323.9123.910.04%2,212,883
Oct 2, 202624.0424.1623.9023.9023.90-0.48%1,606,327
Oct 1, 202623.8224.0823.8224.0224.020.54%1,981,421
Sep 30, 202624.1224.1923.9624.0023.89-0.12%685,844
Sep 29, 202623.9924.1123.9624.0323.92-0.21%1,963,276
Sep 28, 202624.1024.1724.0424.0823.97-0.72%1,843,362
Sep 25, 202624.1424.2824.1024.2624.140.48%753,033
Sep 24, 202624.3524.3824.1424.1424.03-0.82%1,421,419
Sep 23, 202624.5024.5624.2624.3424.22-0.94%3,379,321
Sep 22, 202624.5824.6224.5124.5724.450.04%753,533
Sep 21, 202624.5624.5924.5224.5624.440.20%674,306
Sep 18, 202624.5324.5624.4824.5124.39-0.41%759,560
Sep 17, 202624.5524.6224.5524.6124.490.65%654,510
Sep 16, 202624.4924.5724.4324.4524.33-0.18%716,533
Sep 15, 202624.4724.5024.4324.5024.380.06%2,520,874
Sep 14, 202624.4724.5424.4124.4824.36-0.12%1,953,516
Sep 11, 202624.5824.6124.5024.5124.39-0.12%2,847,873
Sep 10, 202624.6124.6424.5224.5424.42-0.77%5,923,050
Sep 9, 202624.7924.8224.7224.7324.61-0.24%1,068,741
Sep 8, 202624.8424.8924.7824.7924.67-0.20%832,303
Sep 4, 202624.8624.8824.8224.8424.720.04%577,064
Sep 3, 202624.8524.8724.8024.8324.710.16%539,140
Sep 2, 202624.8024.8124.7624.7924.670.06%916,121
Sep 1, 202624.7724.8924.7724.7824.66-0.32%2,086,256
Aug 31, 202624.9725.0024.9424.9624.74-0.14%1,386,523
Aug 28, 202625.1425.1524.9925.0024.77-0.38%587,935
Aug 27, 202625.1125.1625.0925.0924.87-624,994
Aug 26, 202625.1325.1525.0925.0924.87-0.26%653,761
Aug 25, 202625.0925.1725.0825.1624.930.42%878,848
Aug 24, 202624.9525.0724.9525.0524.830.36%447,955
Aug 21, 202624.9825.1224.9424.9624.74-0.20%447,590
Aug 20, 202625.0525.0725.0125.0124.79-0.54%499,642
Aug 19, 202625.0825.1525.0525.1524.920.48%471,763
Aug 18, 202624.9825.0424.9825.0324.800.18%435,569
Aug 17, 202625.0125.0624.9824.9824.76-0.12%484,693
Aug 14, 202625.0825.1225.0025.0124.79-0.40%622,517
Aug 13, 202625.1225.1825.1125.1124.890.28%526,745
Aug 12, 202625.0725.1025.0425.0424.820.12%438,316
Aug 11, 202624.9625.0624.9625.0124.790.18%527,575
Aug 10, 202624.9825.0224.9624.9724.74-0.16%635,867
Aug 7, 202625.0525.0624.9825.0124.780.14%499,649
Aug 6, 202625.0525.0524.9624.9724.75-0.36%481,811
Aug 5, 202625.0525.0725.0125.0624.840.08%456,129
Aug 4, 202624.9925.0424.9925.0424.820.40%397,321
Aug 3, 202624.9124.9424.9124.9424.720.15%840,617
Jul 31, 202625.0525.0724.9825.0224.68-0.32%357,615