Schwab Mortgage-Backed Securities ETF (SMBS)
25.26
-0.02
(-0.10%)
USD |
NYSEARCA |
Jun 10, 16:00
25.26
0.00 (0.00%)
After-Hours: 19:11
SMBS Price : 25.26 for June 10, 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 |
|---|---|---|---|---|---|
| Jun 09, 2026 | 25.27 | 25.30 | 25.24 | 25.28 | 513813.0 |
| Jun 08, 2026 | 25.24 | 25.27 | 25.19 | 25.20 | 614364.0 |
| Jun 05, 2026 | 25.26 | 25.26 | 25.18 | 25.20 | 518299.0 |
| Jun 04, 2026 | 25.32 | 25.36 | 25.32 | 25.32 | 375903.0 |
| Jun 03, 2026 | 25.31 | 25.34 | 25.28 | 25.32 | 325053.0 |
| Jun 02, 2026 | 25.34 | 25.38 | 25.32 | 25.38 | 516525.0 |
| Jun 01, 2026 | 25.27 | 25.34 | 25.24 | 25.34 | 619963.0 |
| May 29, 2026 | 25.50 | 25.51 | 25.44 | 25.48 | 807391.0 |
| May 28, 2026 | 25.36 | 25.46 | 25.35 | 25.44 | 838489.0 |
| May 27, 2026 | 25.43 | 25.43 | 25.36 | 25.38 | 955356.0 |
| May 26, 2026 | 25.35 | 25.38 | 25.32 | 25.37 | 772587.0 |
| May 22, 2026 | 25.28 | 25.29 | 25.19 | 25.27 | 412012.0 |
| May 21, 2026 | 25.12 | 25.26 | 25.09 | 25.24 | 349833.0 |
| May 20, 2026 | 25.04 | 25.22 | 25.04 | 25.22 | 447805.0 |
| May 19, 2026 | 25.03 | 25.08 | 25.00 | 25.04 | 1.332M |
| May 18, 2026 | 25.19 | 25.20 | 25.08 | 25.14 | 469114.0 |
| May 15, 2026 | 25.22 | 25.22 | 25.15 | 25.17 | 873714.0 |
| May 14, 2026 | 25.46 | 25.47 | 25.34 | 25.35 | 944492.0 |
| May 13, 2026 | 25.32 | 25.38 | 25.30 | 25.36 | 789909.0 |
| May 12, 2026 | 25.36 | 25.60 | 25.30 | 25.34 | 9.667M |
| May 11, 2026 | 25.51 | 25.51 | 25.47 | 25.48 | 1.139M |
| May 08, 2026 | 25.54 | 25.56 | 25.51 | 25.55 | 817062.0 |
| May 07, 2026 | 25.54 | 25.55 | 25.44 | 25.46 | 789096.0 |
| May 06, 2026 | 25.46 | 25.52 | 25.46 | 25.50 | 2.299M |
| May 05, 2026 | 25.38 | 25.41 | 25.36 | 25.38 | 1.031M |
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