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 July 24, 2026, is $25.04.

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 1.91% to $25.04 now.
The 52-week high stock price for SMBS is $26.12, representing a 4.31% increase from the current share price, occurred on February 27, 2026.
The 52-week low stock price for SMBS is $24.96, indicating a -0.32% decrease from the current share price, occurred on July 23, 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
Jul 24, 2026	$25.07	$24.97	$0.105	520,452.0	+0.20%
Jul 23, 2026	$25.00	$24.96	$0.04	693,174.0	-0.26%
Jul 22, 2026	$25.10	$25.05	$0.05	406,576.0	-0.14%
Jul 21, 2026	$25.12	$25.08	$0.04	360,401.0	-0.28%
Jul 20, 2026	$25.21	$25.14	$0.08	415,155.0	-0.18%
Jul 17, 2026	$25.27	$25.18	$0.09	573,573.0	+0.00%
Jul 16, 2026	$25.23	$25.19	$0.035	667,250.0	-0.06%
Jul 15, 2026	$25.27	$25.21	$0.05	181,363.0	+0.20%
Jul 14, 2026	$25.21	$25.14	$0.07	649,150.0	+0.36%
Jul 13, 2026	$25.24	$25.07	$0.17	646,788.0	-0.50%
Jul 10, 2026	$25.26	$25.20	$0.065	440,011.0	-0.10%
Jul 09, 2026	$25.29	$25.22	$0.0736	349,402.0	+0.18%
Jul 08, 2026	$25.21	$25.14	$0.0699	462,077.0	-0.10%
Jul 07, 2026	$25.30	$25.21	$0.09	452,847.0	-0.45%
Jul 06, 2026	$25.33	$25.26	$0.07	487,305.0	+0.18%
Jul 02, 2026	$25.32	$25.26	$0.0599	395,733.0	+0.00%
Jul 01, 2026	$25.33	$25.27	$0.06	567,459.0	-0.55%
Jun 30, 2026	$25.51	$25.42	$0.09	448,329.0	-0.43%
Jun 29, 2026	$25.60	$25.50	$0.095	416,728.0	+0.00%
Jun 26, 2026	$25.58	$25.53	$0.05	570,010.0	-0.04%
Jun 25, 2026	$25.56	$25.51	$0.05	799,739.0	+0.31%

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
Jul, 2026	$25.33	$24.96	$0.37	8,789,168.0	-1.49%
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%