SMBS Price: 23.97

Schwab Mortgage-Backed Securities ETF (SMBS)

23.97 +0.06 (+0.25%) USD | NYSEARCA | Oct 06, 16:00

23.98 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2024. Start Trial.

Date	Open	High	Low	Close	Volume
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
Sep 21, 2026	24.56	24.59	24.52	24.56	674307.0
Sep 18, 2026	24.53	24.56	24.48	24.51	759560.0
Sep 17, 2026	24.55	24.62	24.54	24.61	654510.0
Sep 16, 2026	24.49	24.57	24.42	24.45	716533.0
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

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks