Get the Stockscreener App
24.16
0.39%
0.095
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 October 13, 2026, is $24.16.
- 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 $23.80 on October 07, 2026. Since then, Schwab Mortgage Backed Securities Etf's stock price has risen over 1.53% to $24.16 now.
- The 52-week high stock price for SMBS is $26.12, representing a 8.09% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for SMBS is $23.80, indicating a -1.51% decrease from the current share price, occurred on October 07, 2026.
- The closing price of Schwab Mortgage Backed Securities Etf (SMBS) stock in the beginning of 2025 was $24.91. The stock closed the year at $25.68, a gain of over 3.09% for the year.
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 |
|---|---|---|---|---|---|
| Oct 13, 2026 | $24.18 | $24.07 | $0.10 | 4,951,746.0 | +0.39% |
| Oct 12, 2026 | $24.12 | $24.07 | $0.0539 | 190,817.0 | -0.08% |
| Oct 09, 2026 | $24.10 | $24.00 | $0.10 | 1,534,953.0 | +0.00% |
| Oct 08, 2026 | $24.12 | $23.89 | $0.235 | 781,130.0 | +0.63% |
| Oct 07, 2026 | $24.00 | $23.80 | $0.195 | 982,224.0 | -0.13% |
| Oct 06, 2026 | $24.00 | $23.89 | $0.105 | 1,302,407.0 | +0.25% |
| Oct 05, 2026 | $24.01 | $23.82 | $0.1854 | 2,212,884.0 | +0.04% |
| Oct 02, 2026 | $24.16 | $23.90 | $0.26 | 1,606,327.0 | -0.48% |
| Oct 01, 2026 | $24.07 | $23.82 | $0.255 | 1,981,421.0 | +0.06% |
| Sep 30, 2026 | $24.19 | $23.96 | $0.23 | 685,844.0 | -0.12% |
| Sep 29, 2026 | $24.11 | $23.96 | $0.15 | 1,963,212.0 | -0.21% |
| Sep 28, 2026 | $24.17 | $24.04 | $0.135 | 1,843,363.0 | -0.72% |
| Sep 25, 2026 | $24.28 | $24.10 | $0.18 | 753,034.0 | +0.48% |
| Sep 24, 2026 | $24.38 | $24.14 | $0.2401 | 1,421,410.0 | -0.82% |
| Sep 23, 2026 | $24.56 | $24.26 | $0.30 | 3,379,321.0 | -0.94% |
| Sep 22, 2026 | $24.62 | $24.51 | $0.1101 | 753,533.0 | +0.04% |
| Sep 21, 2026 | $24.59 | $24.52 | $0.07 | 674,306.0 | +0.20% |
| Sep 18, 2026 | $24.56 | $24.48 | $0.0819 | 759,547.0 | -0.41% |
| Sep 17, 2026 | $24.62 | $24.55 | $0.0749 | 654,509.0 | +0.65% |
| Sep 16, 2026 | $24.57 | $24.43 | $0.1412 | 716,533.0 | -0.18% |
| Sep 15, 2026 | $24.50 | $24.43 | $0.07 | 2,520,873.0 | +0.06% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $24.18 | $23.80 | $0.375 | 15,543,909.0 | +0.69% |
| Sep, 2026 | $24.89 | $23.96 | $0.931 | 32,868,447.0 | -3.85% |
| 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% |
0.20%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):