Schwab Mortgage-Backed Securities ETF (SMBS)
24.50
+0.02
(+0.06%)
USD |
NYSEARCA |
Sep 15, 16:00
24.50
0.00 (0.00%)
After-Hours: 20:00
SMBS Price : 24.50 for Sept. 15, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2026 | 24.47 | 24.50 | 24.43 | 24.50 | 2.521M |
| Sep 14, 2026 | 24.47 | 24.54 | 24.41 | 24.48 | 1.954M |
| Sep 11, 2026 | 24.58 | 24.60 | 24.50 | 24.51 | 2.848M |
| Sep 10, 2026 | 24.61 | 24.64 | 24.52 | 24.54 | 5.923M |
| Sep 09, 2026 | 24.79 | 24.82 | 24.72 | 24.73 | 1.069M |
| Sep 08, 2026 | 24.84 | 24.89 | 24.78 | 24.79 | 832303.0 |
| Sep 04, 2026 | 24.86 | 24.88 | 24.82 | 24.84 | 577065.0 |
| Sep 03, 2026 | 24.85 | 24.87 | 24.80 | 24.83 | 539140.0 |
| Sep 02, 2026 | 24.80 | 24.81 | 24.76 | 24.79 | 916121.0 |
| Sep 01, 2026 | 24.77 | 24.89 | 24.77 | 24.78 | 2.086M |
| Aug 31, 2026 | 24.97 | 25.00 | 24.94 | 24.96 | 1.387M |
| Aug 28, 2026 | 25.14 | 25.15 | 24.99 | 25.00 | 587935.0 |
| Aug 27, 2026 | 25.11 | 25.16 | 25.08 | 25.09 | 624994.0 |
| Aug 26, 2026 | 25.13 | 25.15 | 25.09 | 25.09 | 653761.0 |
| Aug 25, 2026 | 25.09 | 25.16 | 25.08 | 25.16 | 878848.0 |
| Aug 24, 2026 | 24.95 | 25.06 | 24.95 | 25.05 | 447955.0 |
| Aug 21, 2026 | 24.98 | 25.12 | 24.94 | 24.96 | 447590.0 |
| Aug 20, 2026 | 25.05 | 25.07 | 25.01 | 25.01 | 499643.0 |
| Aug 19, 2026 | 25.08 | 25.14 | 25.05 | 25.14 | 471764.0 |
| Aug 18, 2026 | 24.98 | 25.04 | 24.98 | 25.02 | 435569.0 |
| Aug 17, 2026 | 25.01 | 25.06 | 24.98 | 24.98 | 484693.0 |
| Aug 14, 2026 | 25.08 | 25.12 | 25.00 | 25.01 | 622518.0 |
| Aug 13, 2026 | 25.12 | 25.18 | 25.10 | 25.11 | 526745.0 |
| Aug 12, 2026 | 25.07 | 25.10 | 25.04 | 25.04 | 438316.0 |
| Aug 11, 2026 | 24.96 | 25.06 | 24.96 | 25.01 | 527575.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median