VanEck Short Muni ETF (SMB)

17.14
-0.02 (-0.12%)
NYSE · Last Trade: Nov 2nd, 9:34 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck Short Muni ETF (SMB)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202617.2217.2717.1417.14294,99217.14
10/30/202617.2417.2917.1817.2091,10717.16
10/29/202617.3017.3117.1617.19316,93717.15
10/28/202617.3217.3217.1617.23184,89817.19
10/27/202617.2417.2617.1717.24110,66317.20
10/26/202617.2817.2817.1517.18151,72717.14
10/23/202617.1817.2517.1617.20169,04717.16
10/22/202617.2317.2617.1117.26315,95017.22
10/21/202617.1817.1817.0717.10354,45917.06
10/20/202617.1217.1217.0417.05236,39817.01
10/19/202617.1417.1817.0417.10122,04317.06
10/16/202617.1717.1717.0417.10213,34617.06
10/15/202616.9717.1816.9717.18494,06017.13
10/14/202616.9817.0016.9617.00199,30016.96
10/13/202616.9717.0316.9717.02446,00816.98
10/12/202616.9716.9816.9416.98296,04816.93
10/09/202616.9416.9816.9316.97263,88816.93
10/08/202616.9316.9316.8816.92269,66516.88
10/07/202616.9316.9316.8516.902,273,95616.86
10/06/202616.9316.9416.9216.93476,46816.89
10/05/202616.9616.9616.9116.93568,65416.89
10/02/202617.0017.0016.9016.91822,70316.87
10/01/202616.8916.9916.8616.881,229,75116.84
9/30/202616.8916.9316.8716.92180,23516.84
9/29/202616.8216.8616.8216.84365,82316.75
9/28/202616.8916.8916.8416.88233,70716.80
9/25/202616.9516.9516.9016.91280,98616.83
9/24/202616.9816.9816.9316.94127,58916.86
9/23/202617.0417.0416.9616.98105,10316.90
9/22/202617.0717.0717.0317.06142,96016.98
9/21/202617.0817.0817.0517.06138,59716.98
9/18/202617.0917.0917.0617.07123,85116.98
9/17/202617.1417.1417.0817.09152,40017.01
9/16/202617.0717.0917.0417.05166,76916.96
9/15/202617.0917.0917.0417.07139,80516.99
9/14/202617.0817.0817.0017.05193,41016.96
9/11/202617.0517.0717.0517.0589,01416.97
9/10/202617.0917.0917.0317.0565,56416.96
9/09/202617.1417.1417.0917.0993,33217.01
9/08/202617.1517.1517.1217.1464,44917.06
9/04/202617.1417.1517.1217.13131,78317.05
9/03/202617.1617.1617.1317.13160,12117.05
9/02/202617.1617.1717.1217.12128,26017.04
9/01/202617.1717.1817.1317.16142,26417.08
8/31/202617.2217.2317.2117.2230,03117.10
8/28/202617.2517.2617.2317.23109,99917.11
8/27/202617.2417.2517.2017.2368,17217.11
8/26/202617.2517.2517.2317.2519,84117.13
8/25/202617.2417.2517.2317.2462,33317.12
8/24/202617.2217.2317.2117.22126,72617.10
8/21/202617.2517.2517.2217.2341,26717.11
8/20/202617.2317.2517.2117.2337,98417.11
8/19/202617.2317.2417.2317.2331,87117.11
8/18/202617.2517.2517.2217.2273,48017.10
8/17/202617.2617.2717.2417.2432,16117.12
8/14/202617.2717.2917.2617.2680,85817.14
8/13/202617.3017.3017.2517.2769,37417.15
8/12/202617.2617.2917.2617.27132,62417.15
8/11/202617.2517.2917.2417.27128,78317.15
8/10/202617.2217.3117.2217.25111,12517.12
8/07/202617.2417.2417.2317.2351,52617.11
8/06/202617.2217.2317.2117.2361,88517.11
8/05/202617.1917.2117.1817.2086,10717.08
8/04/202617.2117.2217.1817.19109,06817.07
8/03/202617.2117.2117.2017.20227,09817.08