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 May 22, 2026, is $25.27.

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 2.85% to $25.27 now.
The 52-week high stock price for SMBS is $26.22, representing a 3.76% increase from the current share price, occurred on June 30, 2025.
The 52-week low stock price for SMBS is $24.91, indicating a -1.40% decrease from the current share price, occurred on June 06, 2025.

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

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
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%
May 18, 2026	$25.20	$25.08	$0.1117	468,731.0	-0.14%
May 15, 2026	$25.22	$25.15	$0.0701	873,614.0	-0.71%
May 14, 2026	$25.47	$25.34	$0.13	944,492.0	-0.05%
May 13, 2026	$25.38	$25.30	$0.08	789,909.0	+0.07%
May 12, 2026	$25.60	$25.30	$0.30	9,665,576.0	-0.52%
May 11, 2026	$25.51	$25.47	$0.0414	1,139,309.0	-0.29%
May 08, 2026	$25.56	$25.51	$0.0465	798,197.0	+0.35%
May 07, 2026	$25.55	$25.44	$0.11	788,806.0	-0.16%
May 06, 2026	$25.52	$25.46	$0.0589	2,298,334.0	+0.47%
May 05, 2026	$25.41	$25.36	$0.0451	1,030,912.0	+0.16%
May 04, 2026	$25.43	$25.31	$0.1249	785,379.0	-0.39%
May 01, 2026	$25.49	$25.41	$0.085	1,521,373.0	-0.35%
Apr 30, 2026	$25.55	$25.50	$0.05	637,628.0	+0.18%
Apr 29, 2026	$25.54	$25.46	$0.075	536,152.0	-0.55%
Apr 28, 2026	$25.64	$25.59	$0.04	552,597.0	-0.02%

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
May, 2026	$25.60	$25.00	$0.60	24,058,099.0	-1.02%
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%