Skip to main content
logo
Schwab Mortgage-Backed Securities ETF (SMBS)
NYSEARCA: SMBS · Real-Time Price · USD
25.20
0.00 (0.00%)
Jun 8, 2026, 12:45 PM EDT - Market open

SMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 202625.2025.2525.2025.20--299
Jun 5, 202625.2625.2625.1825.2025.20-0.47%518,286
Jun 4, 202625.3225.3625.3225.3225.320.02%375,633
Jun 3, 202625.3125.3425.2925.3225.32-0.24%325,053
Jun 2, 202625.3425.3825.3225.3825.380.12%516,525
Jun 1, 202625.2725.3525.2425.3525.35-0.10%619,963
May 29, 202625.5025.5125.4525.4825.370.14%807,391
May 28, 202625.3625.4625.3525.4525.340.28%838,489
May 27, 202625.4325.4325.3725.3825.270.02%955,355
May 26, 202625.3525.3825.3325.3725.260.40%772,586
May 22, 202625.2825.2925.1925.2725.160.12%412,012
May 21, 202625.1225.2625.0925.2425.130.08%349,833
May 20, 202625.0425.2325.0425.2225.110.72%447,805
May 19, 202625.0325.0925.0025.0424.93-0.38%1,331,866
May 18, 202625.1925.2025.0825.1425.03-0.14%469,114
May 15, 202625.2225.2225.1525.1725.06-0.71%873,714
May 14, 202625.4625.4725.3425.3525.24-0.05%944,492
May 13, 202625.3225.3825.3025.3625.250.07%789,909
May 12, 202625.3625.6025.3025.3525.24-0.52%9,666,876
May 11, 202625.5125.5125.4725.4825.37-0.29%1,139,338
May 8, 202625.5425.5625.5125.5525.440.35%817,061
May 7, 202625.5425.5525.4425.4625.35-0.16%789,096
May 6, 202625.4625.5225.4625.5025.390.47%2,298,585
May 5, 202625.3825.4125.3725.3825.270.16%1,030,978
May 4, 202625.4225.4425.3125.3425.23-0.39%785,380
May 1, 202625.4225.4925.4125.4425.330.07%1,521,373
Apr 30, 202625.5325.5525.5025.5325.310.18%637,628
Apr 29, 202625.5425.5425.4725.4925.27-0.55%536,152
Apr 28, 202625.6225.6425.6025.6325.41-0.02%552,597
Apr 27, 202625.6225.6625.6125.6325.410.04%578,630
Apr 24, 202625.5825.6525.5725.6225.400.08%443,853
Apr 23, 202625.6325.6625.5725.6025.38-0.12%544,375
Apr 22, 202625.6825.6825.6325.6325.410.12%394,945
Apr 21, 202625.6725.6725.6025.6025.38-0.39%701,223
Apr 20, 202625.7225.7225.6725.7025.48-0.04%635,562
Apr 17, 202625.7425.7725.7125.7125.490.16%597,538
Apr 16, 202625.7025.7125.6325.6725.45-541,940
Apr 15, 202625.6525.6825.6225.6725.45-0.16%846,133
Apr 14, 202625.6225.7125.6025.7125.490.27%731,013
Apr 13, 202625.5825.6525.5525.6425.420.23%701,234
Apr 10, 202625.6025.6125.5625.5825.36-0.12%651,484
Apr 9, 202625.5725.6625.5325.6125.390.08%475,616
Apr 8, 202625.6325.6425.5825.5925.370.31%660,056
Apr 7, 202625.4925.5425.4225.5125.290.16%824,510
Apr 6, 202625.4825.5325.4725.4725.25-0.24%718,900
Apr 2, 202625.4425.5525.4425.5325.310.22%473,415
Apr 1, 202625.4625.5325.4625.4825.260.11%544,317
Mar 31, 202625.5625.6125.5425.5525.230.20%739,489
Mar 30, 202625.4925.5625.4825.5025.180.55%970,259
Mar 27, 202625.2925.3925.2925.3625.040.14%648,617