Home

VanEck ETF Trust VanEck Short Muni ETF (SMB)

17.37
+0.03 (0.17%)
NYSE · Last Trade: Oct 25th, 11:35 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck ETF Trust VanEck Short Muni ETF (SMB)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/202517.3617.3717.3417.3758,22217.37
10/23/202517.3417.3617.3317.3431,12517.34
10/22/202517.3917.3917.3517.3622,95217.36
10/21/202517.4117.4117.3617.3979,05617.39
10/20/202517.4017.4117.3817.3918,68017.39
10/17/202517.4017.4017.3717.3913,02317.39
10/16/202517.4017.4017.3717.3922,82717.39
10/15/202517.3717.3917.3617.3797,99817.37
10/14/202517.4017.4117.3717.3826,88117.38
10/13/202517.4117.4117.3717.3935,65417.39
10/10/202517.3717.4017.3717.3713,28917.37
10/09/202517.4017.4017.3617.3921,23417.39
10/08/202517.3717.3917.3617.3843,65117.38
10/07/202517.3617.3917.3517.39125,07617.39
10/06/202517.3817.3817.3617.3734,73417.37
10/03/202517.3817.3817.3717.3822,63917.38
10/02/202517.3917.3917.3417.3990,20417.39
10/01/202517.4017.4017.3717.3924,59817.39
9/30/202517.4217.4217.4017.4274,79817.42
9/29/202517.4017.4117.3917.4140,27917.41
9/26/202517.4117.4217.3817.4021,58617.40
9/25/202517.4317.4317.4017.4145,90917.41
9/24/202517.4617.4617.4417.4534,20617.45
9/23/202517.4717.4817.4517.4755,44017.47
9/22/202517.4717.4717.4517.4640,39017.46
9/19/202517.4517.4817.4517.4828,17817.48
9/18/202517.4717.4717.4317.4625,42917.46
9/17/202517.4417.4817.4417.48104,19517.48
9/16/202517.4317.4517.4317.4596,84417.45
9/15/202517.4317.4417.4217.4245,44217.42
9/12/202517.4117.4417.4117.4130,66417.41
9/11/202517.4217.4417.4217.4327,37917.43
9/10/202517.4117.4317.4117.4241,03017.42
9/09/202517.3717.4217.3717.39102,08017.39
9/08/202517.3817.4017.3817.3924,88417.39
9/05/202517.3717.3917.3517.3859,85417.38
9/04/202517.3217.3517.3217.3555,82417.35
9/03/202517.2817.3317.2817.3243,06917.32
9/02/202517.2817.3017.2817.2958,88117.29
8/29/202517.3217.3717.3217.3799,54417.33
8/28/202517.3317.3417.3217.3432,49817.30
8/27/202517.3517.3517.3317.3421,52717.30
8/26/202517.3417.3517.3217.3440,03317.30
8/25/202517.3417.3417.3217.3422,63117.30
8/22/202517.3317.3617.3317.3526,55717.31
8/21/202517.3417.3417.3217.3323,17017.29
8/20/202517.3317.3417.3217.3262,52817.29
8/19/202517.3517.3517.3217.3448,48817.30
8/18/202517.3517.3517.3217.3374,37417.29
8/15/202517.3417.3417.3317.3450,54817.30
8/14/202517.3517.3517.3317.3337,13817.29
8/13/202517.3517.3517.3417.3447,95717.30
8/12/202517.3317.3417.3217.33112,17617.29
8/11/202517.3217.3417.3117.33313,78417.29
8/08/202517.3017.3217.3017.3233,22617.28
8/07/202517.2917.3117.2917.3033,50417.26
8/06/202517.3017.3017.2917.3028,62017.26
8/05/202517.3117.3317.3117.3178,27917.27
8/04/202517.3117.3217.3017.30103,54917.26
8/01/202517.3117.3317.2917.3360,72117.29
7/31/202517.2817.3017.2817.2922,77617.21
7/30/202517.3017.3117.2817.2921,77417.21
7/29/202517.2917.3117.2817.2929,16017.21
7/28/202517.3017.3017.2817.2822,03017.20