Home

VanEck ETF Trust VanEck Short Muni ETF (SMB)

17.33
+0.08 (0.46%)
NYSE · Last Trade: Aug 3rd, 2:49 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/01/202517.3117.3317.2917.3360,72117.33
7/31/202517.2817.3017.2817.2922,77617.29
7/30/202517.3017.3117.2817.2921,77417.29
7/29/202517.2917.3117.2817.2929,16017.29
7/28/202517.3017.3017.2817.2822,03017.28
7/25/202517.2817.2917.2717.2813,22817.28
7/24/202517.2617.2817.2617.2772,16317.27
7/23/202517.2917.2917.2717.2765,63017.27
7/22/202517.2717.2917.2717.28107,59717.28
7/21/202517.2717.2917.2717.2731,33817.27
7/18/202517.2617.2917.2617.2784,75817.27
7/17/202517.2817.2917.2517.2950,76417.29
7/16/202517.2617.2717.2617.2760,76717.27
7/15/202517.2917.2917.2517.2793,80617.27
7/14/202517.2617.2717.2617.2736,07317.27
7/11/202517.2817.2817.2617.2735,57317.27
7/10/202517.2717.2817.2517.2825,56017.28
7/09/202517.2717.2717.2217.2680,13117.26
7/08/202517.2417.2717.2417.24148,98017.24
7/07/202517.2717.2717.2417.2567,54317.25
7/03/202517.2617.2817.2517.2842,86917.28
7/02/202517.2517.2717.2417.2773,00317.27
7/01/202517.2517.2517.2217.2398,92717.23
6/30/202517.2417.2617.2417.2656,37417.22
6/27/202517.2317.2417.2217.2435,42417.20
6/26/202517.2317.2317.2117.2365,11917.19
6/25/202517.2217.2217.2017.2125,51517.18
6/24/202517.2217.2217.2117.2151,08117.18
6/23/202517.2017.2117.2017.2124,90517.17
6/20/202517.2417.2417.2117.2341,20717.19
6/18/202517.2217.2217.2017.2026,55217.17
6/17/202517.2117.2117.1817.1986,09617.15
6/16/202517.1617.1817.1617.1866,32317.14
6/13/202517.1317.1817.1317.1652,43617.12
6/12/202517.1617.1817.1617.1794,79417.13
6/11/202517.1717.1717.1517.1669,70717.13
6/10/202517.1417.1617.1417.1568,55317.11
6/09/202517.1617.1617.1317.1574,49717.11
6/06/202517.1417.1417.1317.1459,37117.10
6/05/202517.1617.1617.1317.1429,40817.11
6/04/202517.1317.1417.1217.1341,39717.09
6/03/202517.1317.1317.1117.1348,42617.09
6/02/202517.1217.1617.1117.1391,87717.09
5/30/202517.1617.1717.1517.1753,19217.10
5/29/202517.1617.1717.1417.1792,05017.10
5/28/202517.1317.1517.1317.1531,42717.08
5/27/202517.1617.2117.1317.1562,61317.08
5/23/202517.1117.1717.1117.1783,30717.10
5/22/202517.0917.1217.0817.1198,04117.04
5/21/202517.1117.1217.0917.10221,47117.03
5/20/202517.1017.1217.1017.1250,85017.05
5/19/202517.0917.1217.0817.1139,52017.04
5/16/202517.0917.1117.0917.1077,38017.03
5/15/202517.0917.1017.0817.0948,31417.02
5/14/202517.0817.0917.0617.0789,29517.00
5/13/202517.0917.1017.0717.1036,00617.03
5/12/202517.0817.0917.0617.07147,29917.00
5/09/202517.0817.1017.0717.0830,42517.01
5/08/202517.0717.0817.0617.0736,64916.99
5/07/202517.0617.0817.0617.0866,55717.01
5/06/202517.0517.0917.0317.09138,11017.02
5/05/202517.0517.0517.0217.0246,27616.95