VanEck Short Muni ETF (SMB)

16.93
+0.01 (0.06%)
NYSE · Last Trade: Oct 5th, 6:00 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Short Muni ETF (SMB)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202617.0017.0016.9016.91822,70316.91
10/01/202616.8916.9916.8616.881,229,75116.88
9/30/202616.8916.9316.8716.92180,23516.88
9/29/202616.8216.8616.8216.84365,82316.80
9/28/202616.8916.8916.8416.88233,70716.84
9/25/202616.9516.9516.9016.91280,98616.88
9/24/202616.9816.9816.9316.94127,58916.90
9/23/202617.0417.0416.9616.98105,10316.94
9/22/202617.0717.0717.0317.06142,96017.02
9/21/202617.0817.0817.0517.06138,59717.02
9/18/202617.0917.0917.0617.07123,85117.03
9/17/202617.1417.1417.0817.09152,40017.05
9/16/202617.0717.0917.0417.05166,76917.01
9/15/202617.0917.0917.0417.07139,80517.03
9/14/202617.0817.0817.0017.05193,41017.01
9/11/202617.0517.0717.0517.0589,01417.02
9/10/202617.0917.0917.0317.0565,56417.01
9/09/202617.1417.1417.0917.0993,33217.06
9/08/202617.1517.1517.1217.1464,44917.10
9/04/202617.1417.1517.1217.13131,78317.09
9/03/202617.1617.1617.1317.13160,12117.09
9/02/202617.1617.1717.1217.12128,26017.08
9/01/202617.1717.1817.1317.16142,26417.12
8/31/202617.2217.2317.2117.2230,03117.14
8/28/202617.2517.2617.2317.23109,99917.15
8/27/202617.2417.2517.2017.2368,17217.15
8/26/202617.2517.2517.2317.2519,84117.17
8/25/202617.2417.2517.2317.2462,33317.16
8/24/202617.2217.2317.2117.22126,72617.14
8/21/202617.2517.2517.2217.2341,26717.15
8/20/202617.2317.2517.2117.2337,98417.15
8/19/202617.2317.2417.2317.2331,87117.15
8/18/202617.2517.2517.2217.2273,48017.14
8/17/202617.2617.2717.2417.2432,16117.16
8/14/202617.2717.2917.2617.2680,85817.18
8/13/202617.3017.3017.2517.2769,37417.19
8/12/202617.2617.2917.2617.27132,62417.19
8/11/202617.2517.2917.2417.27128,78317.19
8/10/202617.2217.3117.2217.25111,12517.16
8/07/202617.2417.2417.2317.2351,52617.15
8/06/202617.2217.2317.2117.2361,88517.15
8/05/202617.1917.2117.1817.2086,10717.12
8/04/202617.2117.2217.1817.19109,06817.11
8/03/202617.2117.2117.2017.20227,09817.12
7/31/202617.2317.2417.2317.2323,50317.11
7/30/202617.2317.2517.2317.2516,49617.12
7/29/202617.2417.2617.2417.2544,55017.13
7/28/202617.2617.2617.2417.2526,59617.13
7/27/202617.2417.2617.2317.2540,24417.12
7/24/202617.2117.2417.2117.2390,40817.10
7/23/202617.2317.2317.1817.2166,91717.09
7/22/202617.2517.2617.2217.2349,49817.11
7/21/202617.2817.2817.2617.2626,01117.14
7/20/202617.2817.3517.2617.2662,82917.14
7/17/202617.2917.2917.2717.2747,08617.14
7/16/202617.2617.2717.2517.2647,95017.14
7/15/202617.2917.2917.2717.2838,45017.15
7/14/202617.2817.2917.2817.2834,98917.15
7/13/202617.2517.2817.2517.2740,06517.14
7/10/202617.3117.3117.2717.2787,01817.14
7/09/202617.3017.3317.2917.31114,61417.18
7/08/202617.3017.3117.2917.29118,39017.16
7/07/202617.3217.3317.3017.3176,54317.18
7/06/202617.3317.3417.3217.3249,69417.19