Home

VanEck ETF Trust VanEck Short Muni ETF (SMB)

17.26
+0.02 (0.12%)
NYSE · Last Trade: Jul 1st, 2:53 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202517.2417.2617.2417.2656,37417.26
6/27/202517.2317.2417.2217.2435,42417.24
6/26/202517.2317.2317.2117.2365,11917.23
6/25/202517.2217.2217.2017.2125,51517.21
6/24/202517.2217.2217.2117.2151,08117.21
6/23/202517.2017.2117.2017.2124,90517.21
6/20/202517.2417.2417.2117.2341,20717.23
6/18/202517.2217.2217.2017.2026,55217.20
6/17/202517.2117.2117.1817.1986,09617.19
6/16/202517.1617.1817.1617.1866,32317.18
6/13/202517.1317.1817.1317.1652,43617.16
6/12/202517.1617.1817.1617.1794,79417.17
6/11/202517.1717.1717.1517.1669,70717.16
6/10/202517.1417.1617.1417.1568,55317.15
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
5/30/202517.1617.1717.1517.1753,19217.13
5/29/202517.1617.1717.1417.1792,05017.13
5/28/202517.1317.1517.1317.1531,42717.11
5/27/202517.1617.2117.1317.1562,61317.11
5/23/202517.1117.1717.1117.1783,30717.13
5/22/202517.0917.1217.0817.1198,04117.08
5/21/202517.1117.1217.0917.10221,47117.06
5/20/202517.1017.1217.1017.1250,85017.08
5/19/202517.0917.1217.0817.1139,52017.07
5/16/202517.0917.1117.0917.1077,38017.06
5/15/202517.0917.1017.0817.0948,31417.06
5/14/202517.0817.0917.0617.0789,29517.04
5/13/202517.0917.1017.0717.1036,00617.06
5/12/202517.0817.0917.0617.07147,29917.03
5/09/202517.0817.1017.0717.0830,42517.04
5/08/202517.0717.0817.0617.0736,64917.03
5/07/202517.0617.0817.0617.0866,55717.04
5/06/202517.0517.0917.0317.09138,11017.05
5/05/202517.0517.0517.0217.0246,27616.98
5/02/202517.0017.0517.0017.05357,96017.01
5/01/202517.0517.0517.0217.04188,91717.00
4/30/202517.0417.0717.0217.0761,13816.99
4/29/202517.0317.0617.0217.0626,89416.99
4/28/202517.0417.0417.0217.0429,11416.97
4/25/202517.0417.0417.0017.0240,93816.95
4/24/202516.9817.0116.9717.0046,09016.93
4/23/202516.9916.9916.9316.9349,65516.86
4/22/202516.8916.9216.8816.8999,17116.82
4/21/202516.9416.9416.8816.90133,51316.83
4/17/202516.9416.9516.9116.9273,31716.85
4/16/202516.9316.9516.9116.9437,54016.87
4/15/202516.9416.9416.9116.9293,13916.85
4/14/202516.9016.9516.8616.94177,58716.87
4/11/202516.7916.9016.7016.86311,56916.79
4/10/202516.9317.0016.8316.88139,16616.81
4/09/202516.8416.9316.7416.86189,92616.79
4/08/202517.0017.0016.8516.92106,77816.85
4/07/202517.1517.1516.9016.90101,32416.83
4/04/202517.2417.2417.0917.14153,80617.07
4/03/202517.1917.1917.1317.1381,97517.06
4/02/202517.1417.1717.1017.1073,83017.03
4/01/202517.1117.1317.1117.13162,90217.05