Schwab Mortgage-Backed Securities ETF (SMBS)
NYSEARCA: SMBS · Real-Time Price · USD
25.64
-0.02 (-0.08%)
Sep 26, 2025, 4:00 PM EDT - Market closed
SMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.65 | 25.68 | 25.64 | 25.64 | 25.64 | -0.08% | 435,077 |
| Sep 25, 2025 | 25.64 | 25.67 | 25.63 | 25.66 | 25.66 | -0.08% | 338,663 |
| Sep 24, 2025 | 25.72 | 25.73 | 25.68 | 25.68 | 25.68 | -0.19% | 379,751 |
| Sep 23, 2025 | 25.71 | 25.75 | 25.68 | 25.73 | 25.73 | 0.23% | 374,976 |
| Sep 22, 2025 | 25.72 | 25.73 | 25.67 | 25.67 | 25.67 | -0.35% | 369,571 |
| Sep 19, 2025 | 25.72 | 25.77 | 25.70 | 25.76 | 25.76 | 0.27% | 388,425 |
| Sep 18, 2025 | 25.70 | 25.74 | 25.68 | 25.69 | 25.69 | -0.35% | 454,292 |
| Sep 17, 2025 | 25.87 | 25.92 | 25.78 | 25.78 | 25.78 | -0.31% | 352,803 |
| Sep 16, 2025 | 25.86 | 25.89 | 25.83 | 25.86 | 25.86 | 0.04% | 416,292 |
| Sep 15, 2025 | 25.83 | 25.87 | 25.81 | 25.85 | 25.85 | 0.31% | 338,517 |
| Sep 12, 2025 | 25.72 | 25.83 | 25.72 | 25.77 | 25.77 | 0.16% | 257,667 |
| Sep 11, 2025 | 25.75 | 25.83 | 25.73 | 25.73 | 25.73 | 0.08% | 214,782 |
| Sep 10, 2025 | 25.72 | 25.78 | 25.71 | 25.71 | 25.71 | 0.08% | 390,126 |
| Sep 9, 2025 | 25.76 | 25.78 | 25.69 | 25.69 | 25.69 | - | 432,546 |
| Sep 8, 2025 | 25.68 | 25.76 | 25.65 | 25.69 | 25.69 | 0.35% | 406,597 |
| Sep 5, 2025 | 25.59 | 25.65 | 25.59 | 25.60 | 25.60 | 0.47% | 449,613 |
| Sep 4, 2025 | 25.42 | 25.51 | 25.42 | 25.48 | 25.48 | 0.28% | 389,217 |
| Sep 3, 2025 | 25.33 | 25.47 | 25.33 | 25.41 | 25.41 | 0.32% | 613,678 |
| Sep 2, 2025 | 25.30 | 25.37 | 25.30 | 25.33 | 25.33 | -0.67% | 492,369 |
| Aug 29, 2025 | 25.47 | 25.54 | 25.47 | 25.50 | 25.39 | - | 417,451 |
| Aug 28, 2025 | 25.48 | 25.53 | 25.46 | 25.50 | 25.39 | 0.04% | 322,788 |
| Aug 27, 2025 | 25.40 | 25.50 | 25.40 | 25.49 | 25.38 | 0.28% | 405,702 |
| Aug 26, 2025 | 25.42 | 25.48 | 25.42 | 25.42 | 25.31 | 0.08% | 272,118 |
| Aug 25, 2025 | 25.39 | 25.44 | 25.39 | 25.40 | 25.29 | -0.16% | 410,481 |
| Aug 22, 2025 | 25.35 | 25.48 | 25.35 | 25.44 | 25.33 | 0.51% | 602,548 |
| Aug 21, 2025 | 25.30 | 25.32 | 25.26 | 25.31 | 25.20 | -0.08% | 306,946 |
| Aug 20, 2025 | 25.30 | 25.39 | 25.30 | 25.33 | 25.22 | 0.08% | 587,915 |
| Aug 19, 2025 | 25.30 | 25.33 | 25.30 | 25.31 | 25.20 | 0.04% | 316,517 |
| Aug 18, 2025 | 25.28 | 25.32 | 25.26 | 25.30 | 25.19 | 0.08% | 314,488 |
| Aug 15, 2025 | 25.33 | 25.35 | 25.28 | 25.28 | 25.17 | -0.24% | 485,911 |
| Aug 14, 2025 | 25.34 | 25.38 | 25.32 | 25.34 | 25.23 | -0.24% | 338,025 |
| Aug 13, 2025 | 25.36 | 25.40 | 25.36 | 25.40 | 25.29 | 0.40% | 369,577 |
| Aug 12, 2025 | 25.27 | 25.32 | 25.25 | 25.30 | 25.19 | 0.08% | 256,024 |
| Aug 11, 2025 | 25.30 | 25.33 | 25.28 | 25.28 | 25.17 | 0.04% | 462,926 |
| Aug 8, 2025 | 25.30 | 25.30 | 25.27 | 25.27 | 25.16 | -0.20% | 400,666 |
| Aug 7, 2025 | 25.35 | 25.39 | 25.32 | 25.32 | 25.21 | -0.12% | 383,348 |
| Aug 6, 2025 | 25.31 | 25.37 | 25.25 | 25.35 | 25.24 | -0.08% | 337,349 |
| Aug 5, 2025 | 25.33 | 25.38 | 25.31 | 25.37 | 25.26 | 0.20% | 249,743 |
| Aug 4, 2025 | 25.32 | 25.34 | 25.29 | 25.32 | 25.21 | - | 453,825 |
| Aug 1, 2025 | 25.28 | 25.35 | 25.16 | 25.32 | 25.21 | 0.40% | 340,567 |
| Jul 31, 2025 | 25.22 | 25.28 | 25.22 | 25.22 | 25.00 | -0.04% | 255,327 |
| Jul 30, 2025 | 25.19 | 25.29 | 25.19 | 25.23 | 25.01 | -0.12% | 313,442 |
| Jul 29, 2025 | 25.17 | 25.29 | 25.17 | 25.26 | 25.04 | 0.56% | 330,392 |
| Jul 28, 2025 | 25.17 | 25.18 | 25.12 | 25.12 | 24.90 | -0.32% | 322,622 |
| Jul 25, 2025 | 25.18 | 25.22 | 25.16 | 25.20 | 24.98 | 0.14% | 290,049 |
| Jul 24, 2025 | 25.10 | 25.19 | 25.10 | 25.17 | 24.94 | 0.10% | 268,647 |
| Jul 23, 2025 | 25.23 | 25.24 | 25.14 | 25.14 | 24.92 | -0.51% | 292,705 |
| Jul 22, 2025 | 25.21 | 25.29 | 25.21 | 25.27 | 25.05 | 0.24% | 237,628 |
| Jul 21, 2025 | 25.24 | 25.27 | 25.21 | 25.21 | 24.99 | 0.24% | 359,133 |
| Jul 18, 2025 | 25.18 | 25.19 | 25.15 | 25.15 | 24.93 | 0.12% | 276,935 |