Home

VanEck ETF Trust VanEck Short Muni ETF (SMB)

17.15
+0.01 (0.06%)
NYSE · Last Trade: Jun 10th, 12:16 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/09/202517.1617.1617.1317.1574,49717.15
6/06/202517.1417.1417.1317.1459,37117.14
6/05/202517.1617.1617.1317.1429,40817.14
6/04/202517.1317.1417.1217.1341,39717.13
6/03/202517.1317.1317.1117.1348,42617.13
6/02/202517.1217.1617.1117.1391,87717.13
5/30/202517.1617.1717.1517.1753,19217.17
5/29/202517.1617.1717.1417.1792,05017.17
5/28/202517.1317.1517.1317.1531,42717.15
5/27/202517.1617.2117.1317.1562,61317.15
5/23/202517.1117.1717.1117.1783,30717.17
5/22/202517.0917.1217.0817.1198,04117.11
5/21/202517.1117.1217.0917.10221,47117.10
5/20/202517.1017.1217.1017.1250,85017.12
5/19/202517.0917.1217.0817.1139,52017.11
5/16/202517.0917.1117.0917.1077,38017.10
5/15/202517.0917.1017.0817.0948,31417.09
5/14/202517.0817.0917.0617.0789,29517.07
5/13/202517.0917.1017.0717.1036,00617.10
5/12/202517.0817.0917.0617.07147,29917.07
5/09/202517.0817.1017.0717.0830,42517.08
5/08/202517.0717.0817.0617.0736,64917.07
5/07/202517.0617.0817.0617.0866,55717.08
5/06/202517.0517.0917.0317.09138,11017.09
5/05/202517.0517.0517.0217.0246,27617.02
5/02/202517.0017.0517.0017.05357,96017.05
5/01/202517.0517.0517.0217.04188,91717.04
4/30/202517.0417.0717.0217.0761,13817.03
4/29/202517.0317.0617.0217.0626,89417.02
4/28/202517.0417.0417.0217.0429,11417.00
4/25/202517.0417.0417.0017.0240,93816.98
4/24/202516.9817.0116.9717.0046,09016.96
4/23/202516.9916.9916.9316.9349,65516.89
4/22/202516.8916.9216.8816.8999,17116.85
4/21/202516.9416.9416.8816.90133,51316.86
4/17/202516.9416.9516.9116.9273,31716.88
4/16/202516.9316.9516.9116.9437,54016.90
4/15/202516.9416.9416.9116.9293,13916.88
4/14/202516.9016.9516.8616.94177,58716.90
4/11/202516.7916.9016.7016.86311,56916.82
4/10/202516.9317.0016.8316.88139,16616.84
4/09/202516.8416.9316.7416.86189,92616.82
4/08/202517.0017.0016.8516.92106,77816.88
4/07/202517.1517.1516.9016.90101,32416.86
4/04/202517.2417.2417.0617.14199,64117.10
4/03/202517.1917.1917.1317.1381,97517.09
4/02/202517.1417.1717.1017.1073,83017.06
4/01/202517.1117.1317.1117.13162,90217.09
3/31/202517.1617.1617.1217.1485,67817.06
3/28/202517.1217.1317.1117.1376,76517.05
3/27/202517.1217.1217.0917.0921,15217.01
3/26/202517.1317.1417.1217.1221,29217.04
3/25/202517.1817.1817.1417.1458,52117.06
3/24/202517.1617.1617.1417.1522,91817.07
3/21/202517.1817.1817.1617.1842,32217.10
3/20/202517.1617.1917.1617.1873,57817.10
3/19/202517.1417.1817.1417.1675,90117.09
3/18/202517.1817.1817.1617.1649,31217.08
3/17/202517.1517.1917.1417.1798,31117.09
3/14/202517.1717.2317.1017.1785,05517.09
3/13/202517.1617.1717.0917.10150,48117.02
3/12/202517.1717.1917.1617.18914,75517.10
3/11/202517.2217.2217.1717.17376,71217.09
3/10/202517.2317.2317.1917.2099,60717.12