Get the Stockscreener App
24.73
0.24%
-0.06
After Hours:
24.56
-0.17
-0.69%
Schwab Mortgage Backed Securities Etf Stock (SMBS) Price History
The historical daily chart and data for Schwab Mortgage Backed Securities Etf stock (SMBS), show that the latest closing stock price as of September 09, 2026, is $24.73.
- Schwab Mortgage Backed Securities Etf all-time high stock price is $26.22, occurred on June 30, 2025.
- The lowest Schwab Mortgage Backed Securities Etf stock price recorded was $24.57 on January 14, 2025. Since then, Schwab Mortgage Backed Securities Etf's stock price has risen over 0.65% to $24.73 now.
- The 52-week high stock price for SMBS is $26.12, representing a 5.62% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for SMBS is $24.75, indicating a 0.10% decrease from the current share price, occurred on September 02, 2026.
The table below shows more information about SMBS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 09, 2026 | $24.82 | $24.72 | $0.0995 | 1,068,276.0 | -0.24% |
| Sep 08, 2026 | $24.89 | $24.78 | $0.11 | 832,300.0 | -0.20% |
| Sep 04, 2026 | $24.88 | $24.82 | $0.055 | 577,057.0 | +0.04% |
| Sep 03, 2026 | $24.87 | $24.80 | $0.07 | 539,139.0 | +0.16% |
| Sep 02, 2026 | $24.81 | $24.75 | $0.055 | 916,120.0 | +0.06% |
| Sep 01, 2026 | $24.89 | $24.77 | $0.121 | 2,086,255.0 | -0.74% |
| Aug 31, 2026 | $25.00 | $24.94 | $0.0599 | 1,380,022.0 | -0.14% |
| Aug 28, 2026 | $25.15 | $24.99 | $0.16 | 587,923.0 | -0.38% |
| Aug 27, 2026 | $25.16 | $25.09 | $0.075 | 624,983.0 | +0.00% |
| Aug 26, 2026 | $25.15 | $25.09 | $0.06 | 653,690.0 | -0.26% |
| Aug 25, 2026 | $25.16 | $25.08 | $0.0812 | 878,736.0 | +0.42% |
| Aug 24, 2026 | $25.07 | $24.95 | $0.115 | 447,954.0 | +0.36% |
| Aug 21, 2026 | $25.12 | $24.94 | $0.18 | 447,590.0 | -0.20% |
| Aug 20, 2026 | $25.07 | $25.01 | $0.06 | 498,956.0 | -0.54% |
| Aug 19, 2026 | $25.14 | $25.05 | $0.0913 | 471,748.0 | +0.48% |
| Aug 18, 2026 | $25.04 | $24.98 | $0.065 | 430,808.0 | +0.18% |
| Aug 17, 2026 | $25.06 | $24.98 | $0.08 | 484,697.0 | -0.12% |
| Aug 14, 2026 | $25.12 | $25.00 | $0.1223 | 622,465.0 | -0.40% |
| Aug 13, 2026 | $25.18 | $25.11 | $0.075 | 526,745.0 | +0.28% |
| Aug 12, 2026 | $25.10 | $25.04 | $0.06 | 438,316.0 | +0.12% |
| Aug 11, 2026 | $25.05 | $24.96 | $0.095 | 527,490.0 | +0.18% |
Schwab Mortgage Backed Securities Etf Stock (SMBS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Schwab Mortgage Backed Securities Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMBS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Schwab Mortgage Backed Securities Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Schwab Mortgage Backed Securities Etf Stock (SMBS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $24.89 | $24.72 | $0.1705 | 7,086,443.0 | -0.92% |
| Aug, 2026 | $25.18 | $24.91 | $0.275 | 12,332,372.0 | -0.22% |
| Jul, 2026 | $25.33 | $24.96 | $0.37 | 10,410,348.0 | -1.59% |
| Jun, 2026 | $25.60 | $25.18 | $0.4199 | 11,642,224.0 | -0.24% |
| May, 2026 | $25.60 | $25.00 | $0.60 | 27,019,768.0 | -0.20% |
| Apr, 2026 | $25.77 | $25.42 | $0.3501 | 12,789,672.0 | -0.08% |
| Mar, 2026 | $25.91 | $25.29 | $0.62 | 15,322,425.0 | -2.07% |
| Feb, 2026 | $26.12 | $25.63 | $0.49 | 11,039,039.0 | +1.08% |
| Jan, 2026 | $25.89 | $25.65 | $0.235 | 10,533,674.0 | +0.53% |
Schwab Mortgage Backed Securities Etf Stock (SMBS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.83 | $25.58 | $0.25 | 10,069,363.0 | -0.43% |
| Nov, 2025 | $25.90 | $25.60 | $0.30 | 8,342,935.0 | +0.15% |
| Oct, 2025 | $26.01 | $25.56 | $0.45 | 9,502,924.0 | +0.43% |
| Sep, 2025 | $25.92 | $25.30 | $0.62 | 8,572,894.0 | +0.82% |
| Aug, 2025 | $25.54 | $25.16 | $0.38 | 8,034,563.0 | +1.11% |
| Jul, 2025 | $25.37 | $25.07 | $0.2991 | 6,284,941.0 | -0.98% |
| Jun, 2025 | $26.22 | $24.91 | $1.30 | 4,968,813.0 | +1.35% |
| May, 2025 | $25.42 | $24.78 | $0.643 | 7,112,166.0 | -1.14% |
| Apr, 2025 | $25.73 | $24.65 | $1.08 | 197,088,534.0 | -0.12% |
| Mar, 2025 | $25.55 | $25.19 | $0.359 | 238,973.0 | -0.27% |
| Feb, 2025 | $25.52 | $24.79 | $0.7318 | 492,123.0 | +1.97% |
| Jan, 2025 | $25.14 | $24.57 | $0.57 | 759,726.0 | +0.41% |
Schwab Mortgage Backed Securities Etf Stock (SMBS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.57 | $24.75 | $0.819 | 119,535.0 | -1.92% |
| Nov, 2024 | $25.48 | $25.08 | $0.40 | 83,935.0 | +0.00% |
0.50%
7.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):