Schwab Mortgage-Backed Securities ETF (SMBS)
25.14
+0.10
(+0.38%)
USD |
NYSEARCA |
Aug 25, 11:10
SMBS Price : 25.14 for Aug. 25, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 24.98 | 25.02 | 24.96 | 24.96 | 635867.0 |
| Aug 07, 2026 | 25.05 | 25.06 | 24.98 | 25.00 | 499650.0 |
| Aug 06, 2026 | 25.05 | 25.05 | 24.96 | 24.97 | 481811.0 |
| Aug 05, 2026 | 25.05 | 25.06 | 25.01 | 25.06 | 456129.0 |
| Aug 04, 2026 | 24.99 | 25.04 | 24.98 | 25.04 | 397321.0 |
| Aug 03, 2026 | 24.91 | 24.94 | 24.90 | 24.94 | 840618.0 |
| Jul 31, 2026 | 25.05 | 25.07 | 24.98 | 25.02 | 357615.0 |
| Jul 30, 2026 | 25.11 | 25.14 | 25.08 | 25.10 | 357967.0 |
| Jul 29, 2026 | 25.08 | 25.17 | 25.06 | 25.07 | 381503.0 |
| Jul 28, 2026 | 25.13 | 25.20 | 25.12 | 25.16 | 580061.0 |
| Jul 27, 2026 | 25.11 | 25.12 | 25.07 | 25.12 | 465985.0 |
| Jul 24, 2026 | 24.97 | 25.08 | 24.97 | 25.04 | 520848.0 |
| Jul 23, 2026 | 24.98 | 25.00 | 24.96 | 24.99 | 693176.0 |
| Jul 22, 2026 | 25.07 | 25.10 | 25.05 | 25.06 | 406578.0 |
| Jul 21, 2026 | 25.11 | 25.12 | 25.08 | 25.09 | 360419.0 |
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