Get the Stockscreener App
25.82
0.35%
0.09
After Hours:
25.82
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 March 09, 2026, is $25.82.
- 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 5.09% to $25.82 now.
- The 52-week high stock price for SMBS is $26.22, representing a 1.55% increase from the current share price, occurred on June 30, 2025.
- The 52-week low stock price for SMBS is $24.65, indicating a -4.53% decrease from the current share price, occurred on April 11, 2025.
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 |
|---|---|---|---|---|---|
| Mar 09, 2026 | $25.83 | $25.71 | $0.12 | 1,059,501.0 | +0.35% |
| Mar 06, 2026 | $25.80 | $25.68 | $0.115 | 929,901.0 | -0.19% |
| Mar 05, 2026 | $25.78 | $25.74 | $0.0406 | 375,914.0 | -0.12% |
| Mar 04, 2026 | $25.85 | $25.81 | $0.04 | 441,595.0 | -0.14% |
| Mar 03, 2026 | $25.87 | $25.78 | $0.09 | 508,654.0 | -0.12% |
| Mar 02, 2026 | $25.91 | $25.86 | $0.05 | 601,747.0 | -0.82% |
| Feb 27, 2026 | $26.12 | $26.07 | $0.045 | 651,164.0 | +0.23% |
| Feb 26, 2026 | $26.06 | $25.98 | $0.0749 | 600,569.0 | +0.23% |
| Feb 25, 2026 | $26.01 | $25.97 | $0.04 | 646,755.0 | -0.12% |
| Feb 24, 2026 | $26.03 | $25.98 | $0.05 | 463,864.0 | -0.04% |
| Feb 23, 2026 | $26.03 | $25.95 | $0.0731 | 801,227.0 | +0.21% |
| Feb 20, 2026 | $25.96 | $25.91 | $0.055 | 600,962.0 | +0.06% |
| Feb 19, 2026 | $25.94 | $25.89 | $0.05 | 548,589.0 | +0.08% |
| Feb 18, 2026 | $25.94 | $25.91 | $0.035 | 511,554.0 | -0.04% |
| Feb 17, 2026 | $25.98 | $25.93 | $0.047 | 559,626.0 | -0.19% |
| Feb 13, 2026 | $25.99 | $25.95 | $0.04 | 348,804.0 | +0.31% |
| Feb 12, 2026 | $25.91 | $25.81 | $0.105 | 640,046.0 | +0.47% |
| Feb 11, 2026 | $25.82 | $25.77 | $0.05 | 622,905.0 | -0.19% |
| Feb 10, 2026 | $25.85 | $25.81 | $0.04 | 709,514.0 | +0.31% |
| Feb 09, 2026 | $25.77 | $25.72 | $0.0487 | 576,350.0 | +0.01% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $25.91 | $25.68 | $0.225 | 4,976,813.0 | -1.03% |
| 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% |
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):