SMBS Historical Prices
NYSEARCA: SMBSSchwab ETFsGovernment Mortgage-Backed BondETFUSD
24.090.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SMBS price history
The price history for Schwab Mortgage-Backed Securities (SMBS) on this page begins on October 7, 2026, when the stock closed at $23.94; it most recently closed at $24.09 on October 9, 2026. The highest price in this record is $24.13, reached on October 8, 2026, and the stock is trading near that level today. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SMBS returns
1 week
+0.63%
SMBS price return, excluding dividends.
SMBS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.04 | 24.10 | 24.00 | 24.09 | 0.00% | |
| 23.89 | 24.13 | 23.91 | 24.09 | +0.63% | |
| 23.80 | 24.00 | 23.80 | 23.94 | — |