Schwab Mortgage-Backed Securities ETF (SMBS)
NYSEARCA: SMBS · Real-Time Price · USD
25.66
-0.03 (-0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed
SMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.68 | 25.69 | 25.64 | 25.66 | 25.66 | -0.12% | 483,978 |
| Dec 4, 2025 | 25.70 | 25.72 | 25.68 | 25.69 | 25.69 | -0.23% | 348,463 |
| Dec 3, 2025 | 25.75 | 25.76 | 25.71 | 25.75 | 25.75 | 0.16% | 326,384 |
| Dec 2, 2025 | 25.66 | 25.72 | 25.66 | 25.71 | 25.71 | 0.04% | 354,788 |
| Dec 1, 2025 | 25.75 | 25.76 | 25.65 | 25.70 | 25.70 | -0.62% | 408,911 |
| Nov 28, 2025 | 25.85 | 25.88 | 25.84 | 25.86 | 25.76 | -0.15% | 397,301 |
| Nov 26, 2025 | 25.85 | 25.90 | 25.83 | 25.90 | 25.80 | 0.15% | 426,741 |
| Nov 25, 2025 | 25.82 | 25.88 | 25.82 | 25.86 | 25.76 | 0.23% | 496,377 |
| Nov 24, 2025 | 25.79 | 25.81 | 25.75 | 25.80 | 25.70 | 0.23% | 429,072 |
| Nov 21, 2025 | 25.76 | 25.77 | 25.73 | 25.74 | 25.64 | 0.19% | 417,591 |
| Nov 20, 2025 | 25.68 | 25.72 | 25.68 | 25.69 | 25.59 | 0.08% | 351,380 |
| Nov 19, 2025 | 25.70 | 25.72 | 25.65 | 25.67 | 25.57 | -0.08% | 398,093 |
| Nov 18, 2025 | 25.71 | 25.72 | 25.66 | 25.69 | 25.59 | 0.10% | 441,693 |
| Nov 17, 2025 | 25.70 | 25.70 | 25.66 | 25.67 | 25.56 | -0.02% | 400,925 |
| Nov 14, 2025 | 25.69 | 25.75 | 25.66 | 25.67 | 25.57 | -0.08% | 395,161 |
| Nov 13, 2025 | 25.73 | 25.76 | 25.69 | 25.69 | 25.59 | -0.31% | 474,866 |
| Nov 12, 2025 | 25.74 | 25.80 | 25.74 | 25.77 | 25.67 | 0.04% | 442,062 |
| Nov 11, 2025 | 25.76 | 25.80 | 25.73 | 25.76 | 25.66 | 0.19% | 415,975 |
| Nov 10, 2025 | 25.70 | 25.73 | 25.70 | 25.71 | 25.61 | - | 453,221 |
| Nov 7, 2025 | 25.68 | 25.75 | 25.68 | 25.71 | 25.61 | - | 458,417 |
| Nov 6, 2025 | 25.71 | 25.74 | 25.71 | 25.71 | 25.61 | 0.35% | 292,131 |
| Nov 5, 2025 | 25.60 | 25.70 | 25.60 | 25.62 | 25.52 | -0.31% | 411,464 |
| Nov 4, 2025 | 25.68 | 25.72 | 25.68 | 25.70 | 25.60 | 0.08% | 492,986 |
| Nov 3, 2025 | 25.70 | 25.70 | 25.66 | 25.68 | 25.58 | -0.54% | 488,364 |
| Oct 31, 2025 | 25.86 | 25.87 | 25.81 | 25.82 | 25.60 | 0.08% | 362,541 |
| Oct 30, 2025 | 25.80 | 25.88 | 25.79 | 25.80 | 25.58 | -0.12% | 673,247 |
| Oct 29, 2025 | 25.95 | 25.97 | 25.83 | 25.83 | 25.61 | -0.54% | 626,287 |
| Oct 28, 2025 | 25.94 | 26.01 | 25.94 | 25.97 | 25.75 | 0.13% | 496,802 |
| Oct 27, 2025 | 25.92 | 25.95 | 25.89 | 25.94 | 25.72 | 0.10% | 463,638 |
| Oct 24, 2025 | 25.90 | 25.94 | 25.89 | 25.91 | 25.69 | 0.12% | 393,321 |
| Oct 23, 2025 | 25.90 | 25.93 | 25.88 | 25.88 | 25.66 | -0.23% | 339,011 |
| Oct 22, 2025 | 25.94 | 25.95 | 25.91 | 25.94 | 25.72 | -0.08% | 389,670 |
| Oct 21, 2025 | 25.96 | 25.97 | 25.94 | 25.96 | 25.74 | 0.15% | 409,200 |
| Oct 20, 2025 | 25.93 | 25.94 | 25.90 | 25.92 | 25.70 | 0.08% | 418,668 |
| Oct 17, 2025 | 25.90 | 25.91 | 25.87 | 25.90 | 25.68 | - | 403,160 |
| Oct 16, 2025 | 25.79 | 25.93 | 25.79 | 25.90 | 25.68 | 0.35% | 420,519 |
| Oct 15, 2025 | 25.81 | 25.86 | 25.81 | 25.81 | 25.59 | -0.08% | 584,843 |
| Oct 14, 2025 | 25.76 | 25.85 | 25.75 | 25.83 | 25.61 | 0.39% | 363,651 |
| Oct 13, 2025 | 25.74 | 25.77 | 25.68 | 25.73 | 25.51 | -0.08% | 309,599 |
| Oct 10, 2025 | 25.74 | 25.78 | 25.69 | 25.75 | 25.53 | 0.51% | 328,207 |
| Oct 9, 2025 | 25.64 | 25.70 | 25.61 | 25.62 | 25.40 | -0.16% | 510,370 |
| Oct 8, 2025 | 25.67 | 25.71 | 25.66 | 25.66 | 25.44 | 0.08% | 313,821 |
| Oct 7, 2025 | 25.63 | 25.68 | 25.63 | 25.64 | 25.42 | 0.16% | 373,567 |
| Oct 6, 2025 | 25.56 | 25.66 | 25.56 | 25.60 | 25.38 | -0.25% | 374,936 |
| Oct 3, 2025 | 25.69 | 25.70 | 25.66 | 25.66 | 25.45 | -0.07% | 308,587 |
| Oct 2, 2025 | 25.63 | 25.70 | 25.63 | 25.68 | 25.46 | 0.16% | 325,797 |
| Oct 1, 2025 | 25.64 | 25.67 | 25.62 | 25.64 | 25.42 | -0.27% | 318,230 |
| Sep 30, 2025 | 25.71 | 25.75 | 25.69 | 25.71 | 25.38 | 0.08% | 500,061 |
| Sep 29, 2025 | 25.66 | 25.72 | 25.65 | 25.69 | 25.36 | 0.20% | 577,895 |
| Sep 26, 2025 | 25.65 | 25.68 | 25.64 | 25.64 | 25.32 | -0.08% | 435,077 |