Stock listing
NYSE Arca:SMBS Schwab Mortgage-Backed Securities ETF Stock
Follow Schwab Mortgage-Backed Securities ETF into a list and get an email when it puts out news.
Share price · AMEX:SMBS
$24.50 USD -0.04 (-0.2%)
Close on Nov 3, 2026
- Day range
- $24.48 – $24.58 USDNov 3, 2026
- Volume
- 906,847 sharesNov 3, 2026
- Traded on an average day
- $30.00M USDMedian day 836,450 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:SMBS · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $24.50 | -0.04 | -0.2% | $24.51 | $24.58 | $24.48 | 906,847 | |
| $24.54 | -0.06 | -0.2% | $24.50 | $24.67 | $24.50 | 1,550,471 | |
| $24.60 | +0.07 | +0.3% | $24.58 | $24.74 | $24.57 | 2,289,442 | |
| $24.53 | +0.05 | +0.2% | $24.51 | $24.62 | $24.51 | 1,472,826 | |
| $24.48 | -0.04 | -0.2% | $24.56 | $24.56 | $24.40 | 1,044,522 | |
| $24.52 | +0.02 | +0.1% | $24.45 | $24.55 | $24.45 | 665,835 | |
| $24.50 | +0.08 | +0.3% | $24.45 | $24.54 | $24.45 | 1,153,721 | |
| $24.42 | -0.045 | -0.2% | $24.51 | $24.51 | $24.42 | 703,311 | |
| $24.47 | +0.185 | +0.8% | $24.38 | $24.52 | $24.37 | 1,452,720 | |
| $24.28 | -0.03 | -0.1% | $24.33 | $24.41 | $24.22 | 807,934 | |
| $24.31 | +0.12 | +0.5% | $24.20 | $24.34 | $24.20 | 2,034,228 | |
| $24.19 | -0.10 | -0.4% | $24.24 | $24.31 | $24.17 | 1,606,147 | |
| $24.29 | -0.03 | -0.1% | $24.31 | $24.39 | $24.23 | 1,423,478 | |
| $24.32 | +0.16 | +0.7% | $24.41 | $24.43 | $24.30 | 1,479,100 | |
| $24.16 | -0.005 | 0.0% | $24.00 | $24.19 | $24.00 | 1,613,800 | |
| $24.17 | +0.095 | +0.4% | $24.14 | $24.18 | $24.08 | 4,951,700 | |
| $24.07 | -0.02 | -0.1% | $24.08 | $24.12 | $24.07 | 190,800 | |
| $24.09 | 0.00 | 0.0% | $24.04 | $24.10 | $24.00 | 1,535,000 | |
| $24.09 | +0.15 | +0.6% | $23.89 | $24.13 | $23.89 | 781,100 | |
| $23.94 | -0.03 | -0.1% | $23.80 | $24.00 | $23.80 | 982,000 | |
| $23.97 | +0.06 | +0.3% | $23.91 | $24.00 | $23.89 | 1,302,400 | |
| $23.91 | +0.01 | 0.0% | $23.87 | $24.01 | $23.83 | 2,212,900 | |
| $23.90 | -0.115 | -0.5% | $24.04 | $24.16 | $23.90 | 1,606,300 | |
| $24.02 | +0.015 | +0.1% | $23.82 | $24.08 | $23.82 | 1,981,400 | |
| $24.00 | -0.03 | -0.1% | $24.12 | $24.19 | $23.96 | 685,800 | |
| $24.03 | -0.05 | -0.2% | $23.99 | $24.11 | $23.96 | 1,963,200 | |
| $24.08 | -0.175 | -0.7% | $24.10 | $24.17 | $24.04 | 1,843,400 | |
| $24.26 | +0.115 | +0.5% | $24.14 | $24.28 | $24.10 | 753,000 | |
| $24.14 | -0.20 | -0.8% | $24.35 | $24.38 | $24.14 | 1,421,400 | |
| $24.34 | -0.23 | -0.9% | $24.50 | $24.56 | $24.26 | 3,379,300 | |
| $24.57 | +0.01 | 0.0% | $24.58 | $24.62 | $24.51 | 753,500 | |
| $24.56 | +0.05 | +0.2% | $24.56 | $24.59 | $24.52 | 674,300 | |
| $24.51 | -0.10 | -0.4% | $24.53 | $24.56 | $24.48 | 759,600 | |
| $24.61 | +0.16 | +0.7% | $24.55 | $24.62 | $24.55 | 654,500 | |
| $24.45 | -0.045 | -0.2% | $24.49 | $24.57 | $24.43 | 716,500 | |
| $24.50 | +0.015 | +0.1% | $24.47 | $24.50 | $24.43 | 2,520,900 | |
| $24.48 | -0.03 | -0.1% | $24.47 | $24.54 | $24.41 | 1,953,500 | |
| $24.51 | -0.03 | -0.1% | $24.58 | $24.61 | $24.50 | 2,847,900 | |
| $24.54 | -0.19 | -0.8% | $24.61 | $24.64 | $24.52 | 5,923,000 | |
| $24.73 | -0.06 | -0.2% | $24.79 | $24.82 | $24.72 | 1,068,700 | |
| $24.79 | -0.05 | -0.2% | $24.84 | $24.89 | $24.78 | 832,300 | |
| $24.84 | +0.01 | 0.0% | $24.86 | $24.88 | $24.82 | 577,100 | |
| $24.83 | +0.04 | +0.2% | $24.85 | $24.87 | $24.80 | 539,100 | |
| $24.79 | +0.015 | +0.1% | $24.80 | $24.81 | $24.76 | 916,100 | |
| $24.78 | -0.185 | -0.7% | $24.77 | $24.89 | $24.77 | 2,086,300 | |
| $24.96 | -0.035 | -0.1% | $24.97 | $25.00 | $24.94 | 1,386,500 | |
| $25.00 | -0.095 | -0.4% | $25.14 | $25.15 | $24.99 | 587,900 | |
| $25.09 | 0.00 | 0.0% | $25.11 | $25.16 | $25.09 | 625,000 | |
| $25.09 | -0.065 | -0.3% | $25.13 | $25.15 | $25.09 | 653,800 | |
| $25.16 | +0.105 | +0.4% | $25.09 | $25.17 | $25.08 | 878,800 | |
| $25.05 | +0.09 | +0.4% | $24.95 | $25.07 | $24.95 | 448,000 | |
| $24.96 | -0.05 | -0.2% | $24.98 | $25.12 | $24.94 | 447,600 | |
| $25.01 | -0.135 | -0.5% | $25.05 | $25.07 | $25.01 | 499,600 | |
| $25.15 | +0.12 | +0.5% | $25.08 | $25.15 | $25.05 | 471,800 | |
| $25.03 | +0.045 | +0.2% | $24.98 | $25.04 | $24.98 | 435,600 | |
| $24.98 | -0.03 | -0.1% | $25.01 | $25.06 | $24.98 | 484,700 | |
| $25.01 | -0.10 | -0.4% | $25.08 | $25.12 | $25.00 | 622,500 | |
| $25.11 | +0.07 | +0.3% | $25.12 | $25.18 | $25.11 | 526,700 | |
| $25.04 | +0.03 | +0.1% | $25.07 | $25.10 | $25.04 | 438,300 | |
| $25.01 | +0.045 | +0.2% | $24.96 | $25.06 | $24.96 | 527,600 | |
| $24.97 | -0.04 | -0.2% | $24.98 | $25.02 | $24.96 | 635,900 | |
| $25.01 | +0.035 | +0.1% | $25.05 | $25.06 | $24.98 | 499,600 | |
| $24.97 | -0.09 | -0.4% | $25.05 | $25.05 | $24.96 | 481,800 | |
| $25.06 | +0.02 | +0.1% | $25.05 | $25.07 | $25.01 | 456,100 | |
| $25.04 | +0.10 | +0.4% | $24.99 | $25.04 | $24.99 | 397,300 | |
| $24.94 | -0.08 | -0.3% | $24.91 | $24.94 | $24.91 | 840,600 |
- Ticker
- NYSE Arca:SMBS
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Schwab Mortgage-Backed Securities ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Schwab Mortgage-Backed Securities ETF.