Schwab Mortgage Backed Securities Etf (SMBS)

Overview News Price History Discussions Forecast

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 June 17, 2026, is $25.30.

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 2.99% to $25.30 now.
The 52-week high stock price for SMBS is $26.22, representing a 3.62% increase from the current share price, occurred on June 30, 2025.
The 52-week low stock price for SMBS is $25.00, indicating a -1.21% decrease from the current share price, occurred on May 19, 2026.

The table below shows more information about SMBS historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jun 17, 2026	$25.48	$25.30	$0.175	613,781.0	-0.57%
Jun 16, 2026	$25.46	$25.41	$0.045	501,836.0	+0.22%
Jun 15, 2026	$25.44	$25.38	$0.065	440,722.0	+0.12%
Jun 12, 2026	$25.39	$25.32	$0.065	656,077.0	-0.14%
Jun 11, 2026	$25.40	$25.25	$0.15	862,474.0	+0.55%
Jun 10, 2026	$25.29	$25.23	$0.0588	422,952.0	-0.08%
Jun 09, 2026	$25.30	$25.23	$0.0601	513,221.0	+0.32%
Jun 08, 2026	$25.27	$25.19	$0.08	614,223.0	+0.00%
Jun 05, 2026	$25.26	$25.18	$0.0799	517,237.0	-0.47%
Jun 04, 2026	$25.36	$25.32	$0.045	375,633.0	+0.02%
Jun 03, 2026	$25.34	$25.29	$0.05	324,699.0	-0.24%
Jun 02, 2026	$25.38	$25.32	$0.06	516,525.0	+0.12%
Jun 01, 2026	$25.34	$25.24	$0.105	619,963.0	-0.53%
May 29, 2026	$25.51	$25.45	$0.065	807,391.0	+0.14%
May 28, 2026	$25.45	$25.35	$0.105	838,389.0	+0.28%
May 27, 2026	$25.43	$25.36	$0.065	955,355.0	+0.02%
May 26, 2026	$25.38	$25.32	$0.0551	772,586.0	+0.40%
May 22, 2026	$25.29	$25.19	$0.10	412,052.0	+0.12%
May 21, 2026	$25.25	$25.09	$0.1649	349,800.0	+0.08%
May 20, 2026	$25.23	$25.04	$0.185	447,697.0	+0.72%
May 19, 2026	$25.09	$25.00	$0.085	1,331,866.0	-0.38%

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
Jun, 2026	$25.48	$25.18	$0.2949	7,593,124.0	-0.69%
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%