Schwab Mortgage Backed Securities Etf (SMBS)

Overview News Price History Discussions Forecast

Schwab Mortgage Backed Securities Etf Stock (SMBS) Price History

The historical daily chart and data for Schwab Mortgage Backed Securities Etf stock (SMBS), show that the latest closing stock price as of August 14, 2026, is $25.01.

Schwab Mortgage Backed Securities Etf all-time high stock price is $26.22, occurred on June 30, 2025.
The lowest Schwab Mortgage Backed Securities Etf stock price recorded was $24.57 on January 14, 2025. Since then, Schwab Mortgage Backed Securities Etf's stock price has risen over 1.79% to $25.01 now.
The 52-week high stock price for SMBS is $26.12, representing a 4.44% increase from the current share price, occurred on February 27, 2026.
The 52-week low stock price for SMBS is $24.91, indicating a -0.42% decrease from the current share price, occurred on August 03, 2026.

The table below shows more information about SMBS historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Aug 14, 2026	$25.12	$25.00	$0.1223	622,465.0	-0.40%
Aug 13, 2026	$25.18	$25.11	$0.075	526,745.0	+0.28%
Aug 12, 2026	$25.10	$25.04	$0.06	438,316.0	+0.12%
Aug 11, 2026	$25.05	$24.96	$0.095	527,490.0	+0.18%
Aug 10, 2026	$25.02	$24.96	$0.0599	635,866.0	-0.16%
Aug 07, 2026	$25.06	$24.98	$0.0751	499,649.0	+0.14%
Aug 06, 2026	$25.05	$24.96	$0.09	481,810.0	-0.36%
Aug 05, 2026	$25.07	$25.01	$0.055	454,988.0	+0.08%
Aug 04, 2026	$25.04	$24.98	$0.055	397,320.0	+0.40%
Aug 03, 2026	$24.94	$24.91	$0.035	840,616.0	-0.30%
Jul 31, 2026	$25.07	$24.98	$0.09	356,687.0	-0.34%
Jul 30, 2026	$25.14	$25.08	$0.055	357,798.0	+0.12%
Jul 29, 2026	$25.17	$25.06	$0.1099	381,202.0	-0.34%
Jul 28, 2026	$25.20	$25.12	$0.075	580,060.0	+0.16%
Jul 27, 2026	$25.12	$25.07	$0.055	465,885.0	+0.30%
Jul 24, 2026	$25.07	$24.97	$0.105	520,452.0	+0.20%
Jul 23, 2026	$25.00	$24.96	$0.04	693,174.0	-0.26%
Jul 22, 2026	$25.10	$25.05	$0.05	406,576.0	-0.14%
Jul 21, 2026	$25.12	$25.08	$0.04	360,401.0	-0.28%
Jul 20, 2026	$25.21	$25.14	$0.08	415,155.0	-0.18%
Jul 17, 2026	$25.27	$25.18	$0.09	573,573.0	+0.00%
Jul 16, 2026	$25.23	$25.19	$0.035	667,250.0	-0.06%

Schwab Mortgage Backed Securities Etf Stock (SMBS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Schwab Mortgage Backed Securities Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMBS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Schwab Mortgage Backed Securities Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Schwab Mortgage Backed Securities Etf Stock (SMBS) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Aug, 2026	$25.18	$24.91	$0.275	6,047,730.0	-0.02%
Jul, 2026	$25.33	$24.96	$0.37	10,410,348.0	-1.59%
Jun, 2026	$25.60	$25.18	$0.4199	11,642,224.0	-0.24%
May, 2026	$25.60	$25.00	$0.60	27,019,768.0	-0.20%
Apr, 2026	$25.77	$25.42	$0.3501	12,789,672.0	-0.08%
Mar, 2026	$25.91	$25.29	$0.62	15,322,425.0	-2.07%
Feb, 2026	$26.12	$25.63	$0.49	11,039,039.0	+1.08%
Jan, 2026	$25.89	$25.65	$0.235	10,533,674.0	+0.53%

Schwab Mortgage Backed Securities Etf Stock (SMBS) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$25.83	$25.58	$0.25	10,069,363.0	-0.43%
Nov, 2025	$25.90	$25.60	$0.30	8,342,935.0	+0.15%
Oct, 2025	$26.01	$25.56	$0.45	9,502,924.0	+0.43%
Sep, 2025	$25.92	$25.30	$0.62	8,572,894.0	+0.82%
Aug, 2025	$25.54	$25.16	$0.38	8,034,563.0	+1.11%
Jul, 2025	$25.37	$25.07	$0.2991	6,284,941.0	-0.98%
Jun, 2025	$26.22	$24.91	$1.30	4,968,813.0	+1.35%
May, 2025	$25.42	$24.78	$0.643	7,112,166.0	-1.14%
Apr, 2025	$25.73	$24.65	$1.08	197,088,534.0	-0.12%
Mar, 2025	$25.55	$25.19	$0.359	238,973.0	-0.27%
Feb, 2025	$25.52	$24.79	$0.7318	492,123.0	+1.97%
Jan, 2025	$25.14	$24.57	$0.57	759,726.0	+0.41%