VanEck Short Muni ETF (SMB)
BATS: SMB · Real-Time Price · USD
17.15
0.00 (0.00%)
May 28, 2025, 4:00 PM - Market closed
SMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 17.13 | 17.15 | 17.13 | 17.15 | 17.15 | - | 31,427 |
| May 27, 2025 | 17.16 | 17.21 | 17.13 | 17.15 | 17.15 | -0.12% | 62,613 |
| May 23, 2025 | 17.11 | 17.17 | 17.11 | 17.17 | 17.17 | 0.32% | 83,307 |
| May 22, 2025 | 17.09 | 17.12 | 17.08 | 17.12 | 17.12 | 0.09% | 98,041 |
| May 21, 2025 | 17.11 | 17.12 | 17.10 | 17.10 | 17.10 | -0.12% | 221,471 |
| May 20, 2025 | 17.10 | 17.12 | 17.10 | 17.12 | 17.12 | 0.06% | 50,850 |
| May 19, 2025 | 17.09 | 17.12 | 17.08 | 17.11 | 17.11 | 0.06% | 39,520 |
| May 16, 2025 | 17.09 | 17.11 | 17.09 | 17.10 | 17.10 | 0.03% | 77,380 |
| May 15, 2025 | 17.09 | 17.10 | 17.08 | 17.10 | 17.10 | 0.12% | 48,314 |
| May 14, 2025 | 17.08 | 17.09 | 17.06 | 17.08 | 17.08 | -0.15% | 89,295 |
| May 13, 2025 | 17.09 | 17.10 | 17.07 | 17.10 | 17.10 | 0.18% | 36,006 |
| May 12, 2025 | 17.08 | 17.09 | 17.06 | 17.07 | 17.07 | -0.06% | 147,299 |
| May 9, 2025 | 17.08 | 17.10 | 17.07 | 17.08 | 17.08 | 0.09% | 30,425 |
| May 8, 2025 | 17.07 | 17.08 | 17.06 | 17.07 | 17.07 | -0.09% | 36,649 |
| May 7, 2025 | 17.06 | 17.08 | 17.06 | 17.08 | 17.08 | -0.06% | 66,557 |
| May 6, 2025 | 17.05 | 17.09 | 17.03 | 17.09 | 17.09 | 0.41% | 138,110 |
| May 5, 2025 | 17.05 | 17.06 | 17.02 | 17.02 | 17.02 | -0.15% | 46,276 |
| May 2, 2025 | 17.00 | 17.05 | 17.00 | 17.05 | 17.05 | 0.03% | 357,960 |
| May 1, 2025 | 17.05 | 17.06 | 17.02 | 17.04 | 17.04 | -0.15% | 188,917 |
| Apr 30, 2025 | 17.04 | 17.07 | 17.02 | 17.07 | 17.03 | 0.03% | 61,138 |
| Apr 29, 2025 | 17.03 | 17.06 | 17.02 | 17.06 | 17.02 | 0.12% | 26,894 |
| Apr 28, 2025 | 17.04 | 17.04 | 17.02 | 17.04 | 17.00 | 0.12% | 29,114 |
| Apr 25, 2025 | 17.04 | 17.04 | 17.00 | 17.02 | 16.99 | 0.12% | 40,938 |
| Apr 24, 2025 | 16.98 | 17.01 | 16.97 | 17.00 | 16.97 | 0.41% | 46,090 |
| Apr 23, 2025 | 16.99 | 16.99 | 16.93 | 16.93 | 16.90 | 0.24% | 49,655 |
| Apr 22, 2025 | 16.89 | 16.92 | 16.88 | 16.89 | 16.86 | -0.06% | 99,171 |
| Apr 21, 2025 | 16.94 | 16.94 | 16.88 | 16.90 | 16.87 | -0.12% | 133,513 |
| Apr 17, 2025 | 16.94 | 16.95 | 16.91 | 16.92 | 16.89 | -0.12% | 73,317 |
| Apr 16, 2025 | 16.94 | 16.95 | 16.91 | 16.94 | 16.91 | 0.12% | 37,540 |
| Apr 15, 2025 | 16.94 | 16.94 | 16.91 | 16.92 | 16.89 | -0.12% | 93,139 |
| Apr 14, 2025 | 16.90 | 16.95 | 16.86 | 16.94 | 16.91 | 0.47% | 177,587 |
| Apr 11, 2025 | 16.79 | 16.90 | 16.70 | 16.86 | 16.83 | -0.12% | 311,569 |
| Apr 10, 2025 | 16.93 | 17.00 | 16.83 | 16.88 | 16.85 | 0.12% | 139,166 |
| Apr 9, 2025 | 16.84 | 16.93 | 16.74 | 16.86 | 16.83 | -0.35% | 189,926 |
| Apr 8, 2025 | 17.00 | 17.00 | 16.85 | 16.92 | 16.89 | 0.12% | 106,778 |
| Apr 7, 2025 | 17.15 | 17.15 | 16.90 | 16.90 | 16.87 | -1.40% | 101,324 |
| Apr 4, 2025 | 17.24 | 17.24 | 17.06 | 17.14 | 17.10 | 0.06% | 199,641 |
| Apr 3, 2025 | 17.19 | 17.19 | 17.13 | 17.13 | 17.09 | 0.18% | 81,975 |
| Apr 2, 2025 | 17.14 | 17.17 | 17.10 | 17.10 | 17.06 | -0.15% | 73,830 |
| Apr 1, 2025 | 17.11 | 17.13 | 17.11 | 17.13 | 17.09 | -0.06% | 162,902 |
| Mar 31, 2025 | 17.16 | 17.16 | 17.12 | 17.14 | 17.06 | 0.03% | 85,678 |
| Mar 28, 2025 | 17.12 | 17.13 | 17.11 | 17.13 | 17.05 | 0.23% | 76,765 |
| Mar 27, 2025 | 17.12 | 17.12 | 17.09 | 17.09 | 17.01 | -0.18% | 21,152 |
| Mar 26, 2025 | 17.13 | 17.15 | 17.12 | 17.12 | 17.04 | -0.09% | 21,292 |
| Mar 25, 2025 | 17.18 | 17.18 | 17.14 | 17.14 | 17.06 | -0.09% | 58,521 |
| Mar 24, 2025 | 17.16 | 17.16 | 17.14 | 17.15 | 17.07 | -0.15% | 22,918 |
| Mar 21, 2025 | 17.18 | 17.18 | 17.16 | 17.18 | 17.10 | - | 42,322 |
| Mar 20, 2025 | 17.16 | 17.19 | 17.16 | 17.18 | 17.10 | 0.06% | 73,578 |
| Mar 19, 2025 | 17.14 | 17.18 | 17.14 | 17.17 | 17.09 | 0.03% | 75,901 |
| Mar 18, 2025 | 17.18 | 17.18 | 17.16 | 17.16 | 17.08 | -0.06% | 49,312 |