Get the Stockscreener App
25.84
0.54%
0.14
After Hours:
26.10
0.26
+1.01%
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 January 09, 2026, is $25.84.
- 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 5.17% to $25.84 now.
- The 52-week high stock price for SMBS is $26.22, representing a 1.47% increase from the current share price, occurred on June 30, 2025.
- The 52-week low stock price for SMBS is $24.57, indicating a -4.91% decrease from the current share price, occurred on January 14, 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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $25.89 | $25.76 | $0.125 | 370,087.0 | +0.54% |
| Jan 08, 2026 | $25.72 | $25.70 | $0.02 | 369,891.0 | -0.23% |
| Jan 07, 2026 | $25.80 | $25.71 | $0.09 | 432,385.0 | +0.23% |
| Jan 06, 2026 | $25.71 | $25.67 | $0.04 | 374,896.0 | -0.04% |
| Jan 05, 2026 | $25.73 | $25.68 | $0.045 | 424,409.0 | +0.23% |
| Jan 02, 2026 | $25.74 | $25.65 | $0.09 | 542,602.0 | -0.10% |
| Dec 31, 2025 | $25.73 | $25.68 | $0.06 | 421,392.0 | -0.29% |
| Dec 30, 2025 | $25.77 | $25.70 | $0.07 | 319,428.0 | +0.00% |
| Dec 29, 2025 | $25.75 | $25.71 | $0.04 | 470,682.0 | +0.04% |
| Dec 26, 2025 | $25.75 | $25.70 | $0.05 | 421,211.0 | +0.00% |
| Dec 24, 2025 | $25.74 | $25.67 | $0.07 | 361,322.0 | +0.23% |
| Dec 23, 2025 | $25.68 | $25.59 | $0.085 | 496,093.0 | +0.04% |
| Dec 22, 2025 | $25.69 | $25.65 | $0.0383 | 456,634.0 | +0.00% |
| Dec 19, 2025 | $25.70 | $25.66 | $0.04 | 363,866.0 | -0.58% |
| Dec 18, 2025 | $25.83 | $25.77 | $0.0599 | 696,378.0 | +0.31% |
| Dec 17, 2025 | $25.75 | $25.71 | $0.04 | 404,098.0 | -0.04% |
| Dec 16, 2025 | $25.78 | $25.69 | $0.09 | 1,646,845.0 | +0.19% |
| Dec 15, 2025 | $25.72 | $25.68 | $0.04 | 563,127.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $25.89 | $25.65 | $0.235 | 2,884,357.0 | +0.64% |
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% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):