Schwab Mortgage-Backed Securities ETF (SMBS)
24.50
+0.08
(+0.33%)
USD |
NYSEARCA |
Oct 26, 16:00
24.52
+0.02
(+0.06%)
Pre-Market: 20:00
SMBS Price : 24.50 for Oct. 26, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 26, 2026 | 24.45 | 24.54 | 24.45 | 24.50 | 1.154M |
| Oct 23, 2026 | 24.51 | 24.51 | 24.42 | 24.42 | 703453.0 |
| Oct 22, 2026 | 24.38 | 24.52 | 24.37 | 24.46 | 1.453M |
| Oct 21, 2026 | 24.33 | 24.41 | 24.22 | 24.28 | 809937.0 |
| Oct 20, 2026 | 24.20 | 24.34 | 24.20 | 24.31 | 2.034M |
| Oct 19, 2026 | 24.24 | 24.31 | 24.16 | 24.19 | 1.608M |
| Oct 16, 2026 | 24.31 | 24.39 | 24.23 | 24.29 | 1.423M |
| Oct 15, 2026 | 24.41 | 24.43 | 24.30 | 24.32 | 1.479M |
| Oct 14, 2026 | 24.00 | 24.18 | 24.00 | 24.16 | 1.614M |
| Oct 13, 2026 | 24.14 | 24.18 | 24.08 | 24.16 | 4.952M |
| Oct 12, 2026 | 24.08 | 24.12 | 24.07 | 24.07 | 190817.0 |
| Oct 09, 2026 | 24.04 | 24.10 | 24.00 | 24.09 | 1.535M |
| Oct 08, 2026 | 23.89 | 24.12 | 23.89 | 24.09 | 781130.0 |
| Oct 07, 2026 | 23.80 | 24.00 | 23.80 | 23.94 | 982224.0 |
| Oct 06, 2026 | 23.91 | 24.00 | 23.89 | 23.97 | 1.302M |
| Oct 05, 2026 | 23.87 | 24.01 | 23.82 | 23.91 | 2.213M |
| Oct 02, 2026 | 24.04 | 24.16 | 23.90 | 23.90 | 1.606M |
| Oct 01, 2026 | 23.82 | 24.08 | 23.82 | 24.02 | 1.981M |
| Sep 30, 2026 | 24.12 | 24.19 | 23.96 | 24.00 | 685844.0 |
| Sep 29, 2026 | 23.99 | 24.11 | 23.96 | 24.03 | 1.963M |
| Sep 28, 2026 | 24.10 | 24.17 | 24.04 | 24.08 | 1.843M |
| Sep 25, 2026 | 24.14 | 24.28 | 24.10 | 24.26 | 753033.0 |
| Sep 24, 2026 | 24.35 | 24.38 | 24.14 | 24.14 | 1.421M |
| Sep 23, 2026 | 24.50 | 24.56 | 24.26 | 24.34 | 3.379M |
| Sep 22, 2026 | 24.58 | 24.62 | 24.51 | 24.57 | 753533.0 |
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