MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SMBS — Schwab Mortgage-Backed Securities ETF
NYSE ArcaSchwab Mortgage-Backed Securities ETF
$23.94
-0.03(-0.13%)
- O
- 23.80
- H
- 24.00
- L
- 23.80
- V
- 981.92K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$23.94
Period Return-5.45%
Period High$26.22
Period Low$23.80
Avg Daily Volume592.3K
Total Trading Days365
SMBS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $23.80 | $24.00 | $23.80 | $23.94 | $-0.03 | -0.13% | 981,924 | $23.94 | $23.80 $24.00 |
| Oct 6, 2026 | $23.91 | $24.00 | $23.89 | $23.97 | +$0.06 | +0.25% | 1,302,407 | $23.96 | $23.89 $24.00 |
| Oct 5, 2026 | $23.87 | $24.01 | $23.82 | $23.91 | +$0.01 | +0.04% | 2,212,884 | $23.86 | $23.82 $24.01 |
| Oct 2, 2026 | $24.04 | $24.16 | $23.90 | $23.90 | $-0.12 | -0.48% | 1,606,327 | $23.94 | $23.90 $24.16 |
| Oct 1, 2026 | $23.82 | $24.08 | $23.82 | $24.02 | +$0.02 | +0.06% | 1,981,421 | $24.01 | $23.82 $24.08 |
| Sep 30, 2026 | $24.12 | $24.19 | $23.96 | $24.00 | $-0.03 | -0.12% | 685,844 | $24.01 | $23.96 $24.19 |
| Sep 29, 2026 | $23.99 | $24.11 | $23.96 | $24.03 | $-0.05 | -0.21% | 1,963,277 | $23.98 | $23.96 $24.11 |
| Sep 28, 2026 | $24.10 | $24.17 | $24.04 | $24.08 | $-0.18 | -0.72% | 1,843,363 | $24.11 | $24.04 $24.17 |
| Sep 25, 2026 | $24.14 | $24.28 | $24.10 | $24.26 | +$0.12 | +0.48% | 753,034 | $24.19 | $24.10 $24.28 |
| Sep 24, 2026 | $24.35 | $24.38 | $24.14 | $24.14 | $-0.20 | -0.82% | 1,421,420 | $24.21 | $24.14 $24.38 |
| Sep 23, 2026 | $24.50 | $24.56 | $24.26 | $24.34 | $-0.23 | -0.94% | 3,379,321 | $24.32 | $24.26 $24.56 |
| Sep 22, 2026 | $24.58 | $24.62 | $24.51 | $24.57 | +$0.01 | +0.04% | 753,533 | $24.55 | $24.51 $24.62 |
| Sep 21, 2026 | $24.56 | $24.59 | $24.52 | $24.56 | +$0.05 | +0.20% | 674,307 | $24.57 | $24.52 $24.59 |
| Sep 18, 2026 | $24.53 | $24.56 | $24.48 | $24.51 | $-0.10 | -0.41% | 759,560 | $24.50 | $24.48 $24.56 |
| Sep 17, 2026 | $24.55 | $24.62 | $24.55 | $24.61 | +$0.16 | +0.65% | 654,511 | $24.57 | $24.55 $24.62 |
| Sep 16, 2026 | $24.49 | $24.57 | $24.43 | $24.45 | $-0.05 | -0.18% | 716,533 | $24.52 | $24.43 $24.57 |
| Sep 15, 2026 | $24.47 | $24.50 | $24.43 | $24.50 | +$0.02 | +0.06% | 2,520,874 | $24.45 | $24.43 $24.50 |
| Sep 14, 2026 | $24.47 | $24.54 | $24.41 | $24.48 | $-0.03 | -0.12% | 1,953,517 | $24.51 | $24.41 $24.54 |
| Sep 11, 2026 | $24.58 | $24.61 | $24.50 | $24.51 | $-0.03 | -0.12% | 2,847,874 | $24.54 | $24.50 $24.61 |
| Sep 10, 2026 | $24.61 | $24.64 | $24.52 | $24.54 | $-0.19 | -0.77% | 5,923,051 | $24.57 | $24.52 $24.64 |
| Sep 9, 2026 | $24.79 | $24.82 | $24.72 | $24.73 | $-0.06 | -0.24% | 1,068,742 | $24.75 | $24.72 $24.82 |
| Sep 8, 2026 | $24.84 | $24.89 | $24.78 | $24.79 | $-0.05 | -0.20% | 832,304 | $24.82 | $24.78 $24.89 |
| Sep 4, 2026 | $24.86 | $24.88 | $24.82 | $24.84 | +$0.01 | +0.04% | 577,065 | $24.85 | $24.82 $24.88 |
| Sep 3, 2026 | $24.85 | $24.87 | $24.80 | $24.83 | +$0.04 | +0.16% | 539,141 | $24.85 | $24.80 $24.87 |
| Sep 2, 2026 | $24.80 | $24.81 | $24.76 | $24.79 | +$0.02 | +0.06% | 916,121 | $24.77 | $24.76 $24.81 |
| Sep 1, 2026 | $24.77 | $24.89 | $24.77 | $24.78 | $-0.19 | -0.74% | 2,086,257 | $24.84 | $24.77 $24.89 |
| Aug 31, 2026 | $24.97 | $25.00 | $24.94 | $24.96 | $-0.04 | -0.14% | 1,386,523 | $24.96 | $24.94 $25.00 |
| Aug 28, 2026 | $25.14 | $25.15 | $24.99 | $25.00 | $-0.10 | -0.38% | 587,935 | $25.04 | $24.99 $25.15 |
| Aug 27, 2026 | $25.11 | $25.16 | $25.09 | $25.09 | +$0.00 | +0.00% | 624,994 | $25.12 | $25.09 $25.16 |
| Aug 26, 2026 | $25.13 | $25.15 | $25.09 | $25.09 | $-0.07 | -0.26% | 653,761 | $25.11 | $25.09 $25.15 |