Home

VanEck ETF Trust VanEck Short Muni ETF (SMB)

16.92
-0.02 (-0.12%)
NYSE · Last Trade: Apr 18th, 7:00 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
4/17/202516.9416.9516.9116.9273,31716.92
4/16/202516.9316.9516.9116.9437,54016.94
4/15/202516.9416.9416.9116.9293,13916.92
4/14/202516.9016.9516.8616.94177,58716.94
4/11/202516.7916.9016.7016.86311,56916.86
4/10/202516.9317.0016.8316.88139,16616.88
4/09/202516.8416.9316.7416.86189,92616.86
4/08/202517.0017.0016.8516.92106,77816.92
4/07/202517.1517.1516.9016.90101,32416.90
4/04/202517.2417.2417.0917.14153,80617.14
4/03/202517.1917.1917.1317.1381,97517.13
4/02/202517.1417.1717.1017.1073,83017.10
4/01/202517.1117.1317.1117.13162,90217.13
3/31/202517.1617.1617.1217.1485,67817.14
3/28/202517.1217.1317.1117.1376,76517.13
3/27/202517.1217.1217.0917.0921,15217.09
3/26/202517.1317.1417.1217.1221,29217.12
3/25/202517.1817.1817.1417.1458,52117.14
3/24/202517.1617.1617.1417.1522,91817.15
3/21/202517.1817.1817.1617.1842,32217.18
3/20/202517.1617.1917.1617.1873,57817.18
3/19/202517.1417.1817.1417.1675,90117.16
3/18/202517.1817.1817.1617.1649,31217.16
3/17/202517.1517.1917.1417.1798,31117.17
3/14/202517.1717.2317.1017.1785,05517.17
3/13/202517.1617.1717.0917.10150,48117.10
3/12/202517.1717.1917.1617.18914,75517.18
3/11/202517.2217.2217.1717.17376,71217.17
3/10/202517.2317.2317.1917.2099,60717.20
3/07/202517.1917.2017.1817.19130,75217.19
3/06/202517.2017.2017.1917.1951,09217.19
3/05/202517.2217.2217.1917.2043,88517.20
3/04/202517.1917.2317.1917.2154,54217.21
3/03/202517.2017.2117.2017.2050,03517.20
2/28/202517.2617.2617.2317.2543,45917.21
2/27/202517.2317.2317.2117.22149,63017.19
2/26/202517.2517.2517.2117.2488,94617.21
2/25/202517.2117.2317.2117.2349,70817.19
2/24/202517.2017.2117.1917.2041,55717.17
2/21/202517.1817.2117.1817.2062,44317.16
2/20/202517.1817.1817.1717.1870,17517.15
2/19/202517.1417.1817.1417.1635,76017.13
2/18/202517.1617.1717.1617.17110,68617.14
2/14/202517.1717.1817.1617.1668,99917.13
2/13/202517.1617.1617.1517.1534,80217.12
2/12/202517.1617.1617.1317.1378,37617.10
2/11/202517.1617.1817.1617.1657,65117.13
2/10/202517.1817.1817.1617.16133,75417.12
2/07/202517.1717.1817.1617.1639,08417.13
2/06/202517.1817.1817.1617.1732,69117.14
2/05/202517.1517.1817.1517.1867,84617.14
2/04/202517.1417.1617.1417.1677,27017.13
2/03/202517.1317.1517.1317.15118,25717.12
1/31/202517.1917.1917.1717.1828,34317.11
1/30/202517.1617.1917.1617.18103,56717.11
1/29/202517.1817.1817.1517.1633,13117.09
1/28/202517.1617.1717.1617.1630,61317.10
1/27/202517.1417.1817.1417.1637,88717.10
1/24/202517.1217.1417.1217.1375,63717.06
1/23/202517.1417.1417.1017.1171,98117.04
1/22/202517.1317.1617.1317.14113,44817.07
1/21/202517.1317.1517.1317.14138,29917.07