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 April 28, 2026, is $25.61.

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 4.25% to $25.61 now.
The 52-week high stock price for SMBS is $26.22, representing a 2.36% increase from the current share price, occurred on June 30, 2025.
The 52-week low stock price for SMBS is $24.78, indicating a -3.26% decrease from the current share price, occurred on May 22, 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
Apr 28, 2026	$25.64	$25.59	$0.04	476,651.0	-0.06%
Apr 27, 2026	$25.66	$25.61	$0.045	578,628.0	+0.04%
Apr 24, 2026	$25.65	$25.57	$0.0849	443,784.0	+0.08%
Apr 23, 2026	$25.66	$25.57	$0.09	544,188.0	-0.12%
Apr 22, 2026	$25.68	$25.63	$0.05	394,723.0	+0.12%
Apr 21, 2026	$25.67	$25.59	$0.075	701,222.0	-0.39%
Apr 20, 2026	$25.72	$25.66	$0.055	635,562.0	-0.04%
Apr 17, 2026	$25.77	$25.71	$0.06	597,538.0	+0.16%
Apr 16, 2026	$25.71	$25.63	$0.0799	541,131.0	+0.00%
Apr 15, 2026	$25.68	$25.62	$0.06	846,125.0	-0.16%
Apr 14, 2026	$25.71	$25.60	$0.11	731,003.0	+0.27%
Apr 13, 2026	$25.65	$25.55	$0.10	701,233.0	+0.23%
Apr 10, 2026	$25.61	$25.55	$0.055	651,483.0	-0.12%
Apr 09, 2026	$25.66	$25.52	$0.135	475,616.0	+0.08%
Apr 08, 2026	$25.64	$25.58	$0.06	660,056.0	+0.31%
Apr 07, 2026	$25.54	$25.42	$0.1151	824,510.0	+0.16%
Apr 06, 2026	$25.52	$25.47	$0.055	718,761.0	-0.24%
Apr 02, 2026	$25.55	$25.44	$0.11	473,415.0	+0.22%
Apr 01, 2026	$25.53	$25.46	$0.07	544,317.0	-0.29%
Mar 31, 2026	$25.61	$25.54	$0.0702	739,389.0	+0.20%

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
Apr, 2026	$25.77	$25.42	$0.3501	11,539,946.0	+0.25%
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%