VanEck Short Muni ETF (SMB)
BATS: SMB · Real-Time Price · USD
17.31
+0.02 (0.12%)
Nov 6, 2025, 4:00 PM EST - Market closed
SMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 17.31 | 17.32 | 17.31 | 17.31 | 17.31 | 0.12% | 32,569 |
| Nov 5, 2025 | 17.30 | 17.32 | 17.29 | 17.29 | 17.29 | -0.06% | 86,952 |
| Nov 4, 2025 | 17.32 | 17.32 | 17.30 | 17.30 | 17.30 | 0.06% | 30,539 |
| Nov 3, 2025 | 17.33 | 17.33 | 17.29 | 17.29 | 17.29 | -0.35% | 92,772 |
| Oct 31, 2025 | 17.36 | 17.38 | 17.35 | 17.35 | 17.31 | -0.12% | 67,802 |
| Oct 30, 2025 | 17.34 | 17.37 | 17.34 | 17.37 | 17.33 | 0.06% | 45,773 |
| Oct 29, 2025 | 17.39 | 17.39 | 17.36 | 17.36 | 17.32 | -0.09% | 102,513 |
| Oct 28, 2025 | 17.36 | 17.39 | 17.36 | 17.38 | 17.33 | - | 18,062 |
| Oct 27, 2025 | 17.36 | 17.38 | 17.34 | 17.38 | 17.33 | 0.03% | 93,684 |
| Oct 24, 2025 | 17.36 | 17.37 | 17.34 | 17.37 | 17.33 | 0.17% | 58,222 |
| Oct 23, 2025 | 17.34 | 17.36 | 17.33 | 17.34 | 17.30 | -0.14% | 31,125 |
| Oct 22, 2025 | 17.39 | 17.39 | 17.35 | 17.37 | 17.32 | -0.14% | 22,952 |
| Oct 21, 2025 | 17.41 | 17.41 | 17.36 | 17.39 | 17.35 | -0.03% | 79,056 |
| Oct 20, 2025 | 17.40 | 17.41 | 17.38 | 17.40 | 17.35 | - | 18,680 |
| Oct 17, 2025 | 17.40 | 17.40 | 17.37 | 17.40 | 17.35 | 0.03% | 13,023 |
| Oct 16, 2025 | 17.40 | 17.40 | 17.37 | 17.39 | 17.35 | 0.12% | 22,827 |
| Oct 15, 2025 | 17.37 | 17.39 | 17.36 | 17.37 | 17.33 | -0.06% | 97,998 |
| Oct 14, 2025 | 17.40 | 17.41 | 17.37 | 17.38 | 17.34 | -0.06% | 26,881 |
| Oct 13, 2025 | 17.41 | 17.41 | 17.37 | 17.39 | 17.35 | 0.12% | 35,654 |
| Oct 10, 2025 | 17.37 | 17.40 | 17.37 | 17.37 | 17.33 | -0.12% | 13,289 |
| Oct 9, 2025 | 17.40 | 17.40 | 17.36 | 17.39 | 17.35 | 0.06% | 21,234 |
| Oct 8, 2025 | 17.37 | 17.39 | 17.36 | 17.38 | 17.34 | -0.06% | 43,651 |
| Oct 7, 2025 | 17.36 | 17.39 | 17.35 | 17.39 | 17.35 | 0.12% | 125,076 |
| Oct 6, 2025 | 17.38 | 17.38 | 17.36 | 17.37 | 17.33 | -0.06% | 34,734 |
| Oct 3, 2025 | 17.38 | 17.38 | 17.37 | 17.38 | 17.34 | -0.06% | 22,639 |
| Oct 2, 2025 | 17.39 | 17.39 | 17.34 | 17.39 | 17.35 | - | 90,204 |
| Oct 1, 2025 | 17.40 | 17.40 | 17.37 | 17.39 | 17.35 | -0.17% | 24,598 |
| Sep 30, 2025 | 17.42 | 17.42 | 17.40 | 17.42 | 17.34 | 0.06% | 74,798 |
| Sep 29, 2025 | 17.40 | 17.41 | 17.39 | 17.41 | 17.33 | 0.06% | 40,279 |
| Sep 26, 2025 | 17.41 | 17.42 | 17.38 | 17.40 | 17.32 | -0.06% | 21,586 |
| Sep 25, 2025 | 17.43 | 17.43 | 17.40 | 17.41 | 17.33 | -0.23% | 45,909 |
| Sep 24, 2025 | 17.46 | 17.46 | 17.44 | 17.45 | 17.37 | -0.11% | 34,206 |
| Sep 23, 2025 | 17.47 | 17.48 | 17.45 | 17.47 | 17.39 | 0.03% | 55,440 |
| Sep 22, 2025 | 17.47 | 17.47 | 17.45 | 17.47 | 17.39 | -0.09% | 40,390 |
| Sep 19, 2025 | 17.45 | 17.48 | 17.45 | 17.48 | 17.40 | 0.11% | 28,178 |
| Sep 18, 2025 | 17.47 | 17.47 | 17.43 | 17.46 | 17.38 | -0.11% | 25,429 |
| Sep 17, 2025 | 17.44 | 17.48 | 17.44 | 17.48 | 17.40 | 0.17% | 104,195 |
| Sep 16, 2025 | 17.43 | 17.45 | 17.43 | 17.45 | 17.37 | 0.17% | 96,844 |
| Sep 15, 2025 | 17.43 | 17.44 | 17.42 | 17.42 | 17.34 | 0.06% | 45,442 |
| Sep 12, 2025 | 17.41 | 17.44 | 17.41 | 17.41 | 17.33 | -0.11% | 30,664 |
| Sep 11, 2025 | 17.42 | 17.44 | 17.42 | 17.43 | 17.35 | 0.06% | 27,379 |
| Sep 10, 2025 | 17.41 | 17.43 | 17.41 | 17.42 | 17.34 | 0.17% | 41,030 |
| Sep 9, 2025 | 17.37 | 17.42 | 17.37 | 17.39 | 17.31 | -0.03% | 102,080 |
| Sep 8, 2025 | 17.38 | 17.40 | 17.38 | 17.40 | 17.32 | 0.12% | 24,884 |
| Sep 5, 2025 | 17.37 | 17.39 | 17.35 | 17.38 | 17.30 | 0.14% | 59,854 |
| Sep 4, 2025 | 17.32 | 17.35 | 17.32 | 17.35 | 17.27 | 0.14% | 55,824 |
| Sep 3, 2025 | 17.28 | 17.33 | 17.28 | 17.33 | 17.25 | 0.20% | 43,069 |
| Sep 2, 2025 | 17.28 | 17.30 | 17.28 | 17.29 | 17.21 | -0.46% | 58,881 |
| Aug 29, 2025 | 17.32 | 17.37 | 17.32 | 17.37 | 17.25 | 0.17% | 99,544 |
| Aug 28, 2025 | 17.33 | 17.34 | 17.33 | 17.34 | 17.22 | - | 32,498 |