Free Trial

Schwab Mortgage-Backed Securities ETF (SMBS) Chart & Stock Price History

$25.09 -0.11 (-0.44%)
As of 04/17/2025 04:10 PM Eastern

Schwab Mortgage-Backed Securities ETF Stock Price Performance

5 Day
Performance
+0.93%
1 Month
Performance
-0.91%
3 Month
Performance
+0.56%
Year-To-Date
Performance
+0.68%
Receive SMBS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Schwab Mortgage-Backed Securities ETF and its competitors with MarketBeat's FREE daily newsletter.

SMBS Stock Chart for Friday, April, 18, 2025

Schwab Mortgage-Backed Securities ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2025$25.09$25.09$25.18$25.0913,411 shs$52.69 million
04/17/2025$25.20$25.09
-0.44%
$25.18$25.0913,411 shs$52.69 million
04/16/2025$25.13$25.20
+0.28%
$25.25$25.1010,121 shs$52.92 million
04/15/2025$25.08$25.13
+0.20%
$25.17$25.073,935 shs$52.77 million
04/14/2025$24.86$25.08
+0.88%
$25.11$25.024,992 shs$52.67 million
04/11/2025$24.94$24.86
-0.32%
$24.92$24.65143,743 shs$52.21 million
04/10/2025$25.14$24.94
-0.80%
$25.17$24.9410,965 shs$52.37 million
04/09/2025$25.16$25.14
-0.08%
$25.52$24.65100,207 shs$52.79 million
04/09/2025$25.16$25.14
-0.08%
$25.52$24.65100,207 shs$52.79 million
04/08/2025$25.32$25.16
-0.63%
$25.34$25.167,982 shs$52.84 million
04/08/2025$25.32$25.16
-0.63%
$25.34$25.167,982 shs$52.84 million
04/07/2025$25.57$25.32
-0.98%
$25.58$25.3119,430 shs$53.17 million
04/04/2025$25.52$25.57
+0.20%
$25.73$25.5717,402 shs$53.70 million
04/03/2025$25.35$25.52
+0.67%
$25.59$25.513,092 shs$53.59 million
04/02/2025$25.44$25.35
-0.35%
$25.43$25.345,877 shs$53.24 million
04/01/2025$25.45$25.44
-0.04%
$25.47$25.4015,981 shs$53.42 million
03/31/2025$25.41$25.45
+0.16%
$25.46$25.3712,253 shs$53.45 million
03/28/2025$25.24$25.41
+0.67%
$25.42$25.3322,497 shs$53.36 million
03/27/2025$25.27$25.24
-0.12%
$25.28$25.234,962 shs$53.00 million
03/26/2025$25.32$25.27
-0.20%
$25.28$25.242,734 shs$53.07 million
03/25/2025$25.28$25.32
+0.16%
$25.33$25.291,819 shs$53.17 million
03/24/2025$25.39$25.28
-0.43%
$25.38$25.2710,539 shs$53.09 million
03/21/2025$25.40$25.39
-0.04%
$25.44$25.3912,135 shs$53.32 million
03/20/2025$25.37$25.40
+0.12%
$25.49$25.3821,995 shs$53.34 million
03/19/2025$25.32$25.37
+0.20%
$25.38$25.253,677 shs$53.28 million
03/18/2025$25.30$25.32
+0.08%
$25.34$25.2410,235 shs$53.17 million
03/17/2025$25.25$25.30
+0.20%
$25.36$25.289,501 shs$53.13 million

This page (NYSEARCA:SMBS) was last updated on 4/18/2025 by MarketBeat.com Staff
From Our Partners