VanEck Short Muni ETF (SMB)
BATS: SMB · Real-Time Price · USD
17.30
-0.01 (-0.09%)
Aug 6, 2025, 4:00 PM - Market closed
SMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 17.30 | 17.30 | 17.29 | 17.30 | 17.30 | -0.09% | 28,620 |
| Aug 5, 2025 | 17.31 | 17.33 | 17.31 | 17.31 | 17.31 | 0.06% | 78,279 |
| Aug 4, 2025 | 17.31 | 17.33 | 17.30 | 17.30 | 17.30 | -0.17% | 103,549 |
| Aug 1, 2025 | 17.31 | 17.33 | 17.29 | 17.33 | 17.33 | 0.23% | 60,721 |
| Jul 31, 2025 | 17.28 | 17.30 | 17.28 | 17.29 | 17.25 | - | 22,776 |
| Jul 30, 2025 | 17.30 | 17.31 | 17.28 | 17.29 | 17.25 | - | 21,774 |
| Jul 29, 2025 | 17.29 | 17.31 | 17.28 | 17.29 | 17.25 | 0.06% | 29,160 |
| Jul 28, 2025 | 17.30 | 17.30 | 17.28 | 17.28 | 17.24 | - | 22,030 |
| Jul 25, 2025 | 17.28 | 17.29 | 17.27 | 17.28 | 17.24 | 0.06% | 13,228 |
| Jul 24, 2025 | 17.26 | 17.28 | 17.26 | 17.27 | 17.23 | - | 72,163 |
| Jul 23, 2025 | 17.29 | 17.29 | 17.27 | 17.27 | 17.23 | -0.06% | 65,630 |
| Jul 22, 2025 | 17.27 | 17.29 | 17.27 | 17.28 | 17.24 | 0.06% | 107,597 |
| Jul 21, 2025 | 17.28 | 17.29 | 17.27 | 17.27 | 17.23 | - | 31,338 |
| Jul 18, 2025 | 17.26 | 17.29 | 17.26 | 17.27 | 17.23 | -0.12% | 84,758 |
| Jul 17, 2025 | 17.28 | 17.29 | 17.25 | 17.29 | 17.25 | 0.12% | 50,764 |
| Jul 16, 2025 | 17.26 | 17.27 | 17.26 | 17.27 | 17.23 | -0.03% | 60,767 |
| Jul 15, 2025 | 17.29 | 17.29 | 17.26 | 17.28 | 17.24 | 0.03% | 93,806 |
| Jul 14, 2025 | 17.26 | 17.27 | 17.26 | 17.27 | 17.23 | - | 36,073 |
| Jul 11, 2025 | 17.28 | 17.28 | 17.26 | 17.27 | 17.23 | -0.06% | 35,573 |
| Jul 10, 2025 | 17.27 | 17.28 | 17.25 | 17.28 | 17.24 | 0.12% | 25,560 |
| Jul 9, 2025 | 17.27 | 17.27 | 17.22 | 17.26 | 17.22 | 0.12% | 80,131 |
| Jul 8, 2025 | 17.24 | 17.27 | 17.24 | 17.24 | 17.20 | -0.09% | 148,980 |
| Jul 7, 2025 | 17.27 | 17.27 | 17.24 | 17.26 | 17.22 | -0.14% | 67,543 |
| Jul 3, 2025 | 17.26 | 17.28 | 17.25 | 17.28 | 17.24 | 0.06% | 42,869 |
| Jul 2, 2025 | 17.25 | 17.27 | 17.24 | 17.27 | 17.23 | 0.20% | 73,003 |
| Jul 1, 2025 | 17.25 | 17.25 | 17.22 | 17.24 | 17.20 | -0.14% | 98,927 |
| Jun 30, 2025 | 17.24 | 17.26 | 17.24 | 17.26 | 17.18 | 0.12% | 56,374 |
| Jun 27, 2025 | 17.23 | 17.24 | 17.22 | 17.24 | 17.16 | 0.06% | 35,424 |
| Jun 26, 2025 | 17.23 | 17.23 | 17.21 | 17.23 | 17.15 | 0.09% | 65,119 |
| Jun 25, 2025 | 17.22 | 17.22 | 17.21 | 17.22 | 17.14 | - | 25,515 |
| Jun 24, 2025 | 17.22 | 17.22 | 17.21 | 17.22 | 17.14 | 0.03% | 51,081 |
| Jun 23, 2025 | 17.20 | 17.21 | 17.20 | 17.21 | 17.13 | -0.12% | 24,905 |
| Jun 20, 2025 | 17.24 | 17.24 | 17.21 | 17.23 | 17.15 | 0.15% | 41,207 |
| Jun 18, 2025 | 17.22 | 17.22 | 17.20 | 17.21 | 17.13 | 0.09% | 26,552 |
| Jun 17, 2025 | 17.21 | 17.21 | 17.18 | 17.19 | 17.11 | 0.09% | 86,096 |
| Jun 16, 2025 | 17.16 | 17.18 | 17.16 | 17.18 | 17.10 | 0.09% | 66,323 |
| Jun 13, 2025 | 17.13 | 17.18 | 17.13 | 17.16 | 17.08 | -0.06% | 52,436 |
| Jun 12, 2025 | 17.16 | 17.18 | 17.16 | 17.17 | 17.09 | 0.03% | 94,794 |
| Jun 11, 2025 | 17.17 | 17.17 | 17.15 | 17.17 | 17.09 | 0.11% | 69,707 |
| Jun 10, 2025 | 17.14 | 17.16 | 17.14 | 17.15 | 17.07 | -0.02% | 68,553 |
| Jun 9, 2025 | 17.16 | 17.16 | 17.13 | 17.15 | 17.07 | 0.06% | 74,497 |
| Jun 6, 2025 | 17.14 | 17.14 | 17.13 | 17.14 | 17.06 | -0.03% | 59,371 |
| Jun 5, 2025 | 17.16 | 17.16 | 17.13 | 17.15 | 17.07 | 0.09% | 29,408 |
| Jun 4, 2025 | 17.13 | 17.14 | 17.12 | 17.13 | 17.05 | - | 41,397 |
| Jun 3, 2025 | 17.13 | 17.13 | 17.12 | 17.13 | 17.05 | 0.03% | 48,426 |
| Jun 2, 2025 | 17.12 | 17.16 | 17.11 | 17.13 | 17.05 | -0.26% | 91,877 |
| May 30, 2025 | 17.16 | 17.17 | 17.15 | 17.17 | 17.06 | - | 53,192 |
| May 29, 2025 | 17.16 | 17.17 | 17.14 | 17.17 | 17.06 | 0.12% | 92,050 |
| May 28, 2025 | 17.13 | 17.15 | 17.13 | 17.15 | 17.04 | - | 31,427 |
| May 27, 2025 | 17.16 | 17.21 | 17.13 | 17.15 | 17.04 | -0.12% | 62,613 |