VanEck Short Muni ETF (SMB)
BATS: SMB · Real-Time Price · USD
17.13
+0.04 (0.23%)
At close: Mar 28, 2025, 4:00 PM
17.19
+0.06 (0.32%)
After-hours: Mar 28, 2025, 8:00 PM EDT
SMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.12 | 17.13 | 17.11 | 17.13 | 17.13 | 0.23% | 76,765 |
| Mar 27, 2025 | 17.12 | 17.12 | 17.09 | 17.09 | 17.09 | -0.18% | 21,152 |
| Mar 26, 2025 | 17.13 | 17.15 | 17.12 | 17.12 | 17.12 | -0.09% | 21,292 |
| Mar 25, 2025 | 17.18 | 17.18 | 17.14 | 17.14 | 17.14 | -0.09% | 58,521 |
| Mar 24, 2025 | 17.16 | 17.16 | 17.14 | 17.15 | 17.15 | -0.15% | 22,918 |
| Mar 21, 2025 | 17.18 | 17.18 | 17.16 | 17.18 | 17.18 | - | 42,322 |
| Mar 20, 2025 | 17.16 | 17.19 | 17.16 | 17.18 | 17.18 | 0.06% | 73,578 |
| Mar 19, 2025 | 17.14 | 17.18 | 17.14 | 17.17 | 17.17 | 0.03% | 75,901 |
| Mar 18, 2025 | 17.18 | 17.18 | 17.16 | 17.16 | 17.16 | -0.06% | 49,312 |
| Mar 17, 2025 | 17.15 | 17.19 | 17.14 | 17.17 | 17.17 | - | 98,311 |
| Mar 14, 2025 | 17.17 | 17.23 | 17.10 | 17.17 | 17.17 | 0.41% | 85,055 |
| Mar 13, 2025 | 17.16 | 17.17 | 17.09 | 17.10 | 17.10 | -0.44% | 150,481 |
| Mar 12, 2025 | 17.17 | 17.19 | 17.16 | 17.18 | 17.18 | 0.03% | 914,755 |
| Mar 11, 2025 | 17.22 | 17.22 | 17.17 | 17.17 | 17.17 | -0.17% | 376,712 |
| Mar 10, 2025 | 17.23 | 17.23 | 17.19 | 17.20 | 17.20 | 0.06% | 99,607 |
| Mar 7, 2025 | 17.20 | 17.20 | 17.18 | 17.19 | 17.19 | - | 130,752 |
| Mar 6, 2025 | 17.20 | 17.20 | 17.19 | 17.19 | 17.19 | -0.06% | 51,092 |
| Mar 5, 2025 | 17.22 | 17.22 | 17.19 | 17.20 | 17.20 | -0.06% | 43,885 |
| Mar 4, 2025 | 17.19 | 17.23 | 17.19 | 17.21 | 17.21 | 0.03% | 54,542 |
| Mar 3, 2025 | 17.20 | 17.21 | 17.20 | 17.21 | 17.21 | -0.23% | 50,035 |
| Feb 28, 2025 | 17.26 | 17.26 | 17.23 | 17.25 | 17.21 | 0.15% | 43,459 |
| Feb 27, 2025 | 17.23 | 17.24 | 17.21 | 17.22 | 17.19 | -0.12% | 149,630 |
| Feb 26, 2025 | 17.25 | 17.25 | 17.21 | 17.24 | 17.21 | 0.09% | 88,946 |
| Feb 25, 2025 | 17.21 | 17.23 | 17.21 | 17.23 | 17.19 | 0.15% | 49,708 |
| Feb 24, 2025 | 17.20 | 17.21 | 17.19 | 17.20 | 17.17 | 0.03% | 41,557 |
| Feb 21, 2025 | 17.18 | 17.21 | 17.18 | 17.20 | 17.16 | 0.09% | 62,443 |
| Feb 20, 2025 | 17.18 | 17.18 | 17.17 | 17.18 | 17.15 | 0.12% | 70,175 |
| Feb 19, 2025 | 17.14 | 17.18 | 17.14 | 17.16 | 17.13 | -0.06% | 35,760 |
| Feb 18, 2025 | 17.16 | 17.17 | 17.16 | 17.17 | 17.14 | 0.06% | 110,686 |
| Feb 14, 2025 | 17.17 | 17.18 | 17.16 | 17.16 | 17.13 | 0.06% | 68,999 |
| Feb 13, 2025 | 17.16 | 17.17 | 17.15 | 17.15 | 17.12 | 0.12% | 34,802 |
| Feb 12, 2025 | 17.16 | 17.16 | 17.13 | 17.13 | 17.10 | -0.20% | 78,376 |
| Feb 11, 2025 | 17.16 | 17.18 | 17.16 | 17.17 | 17.13 | 0.06% | 57,651 |
| Feb 10, 2025 | 17.18 | 17.18 | 17.16 | 17.16 | 17.12 | -0.06% | 133,754 |
| Feb 7, 2025 | 17.17 | 17.18 | 17.16 | 17.17 | 17.13 | -0.03% | 39,084 |
| Feb 6, 2025 | 17.18 | 17.18 | 17.16 | 17.17 | 17.14 | -0.03% | 32,691 |
| Feb 5, 2025 | 17.15 | 17.18 | 17.15 | 17.18 | 17.14 | 0.09% | 67,846 |
| Feb 4, 2025 | 17.14 | 17.16 | 17.14 | 17.16 | 17.13 | 0.06% | 77,270 |
| Feb 3, 2025 | 17.13 | 17.15 | 17.13 | 17.15 | 17.12 | -0.15% | 118,257 |
| Jan 31, 2025 | 17.19 | 17.19 | 17.17 | 17.18 | 17.11 | -0.03% | 28,343 |
| Jan 30, 2025 | 17.16 | 17.19 | 17.16 | 17.18 | 17.11 | 0.15% | 103,567 |
| Jan 29, 2025 | 17.18 | 17.18 | 17.15 | 17.16 | 17.09 | -0.06% | 33,131 |
| Jan 28, 2025 | 17.16 | 17.17 | 17.16 | 17.17 | 17.10 | - | 30,613 |
| Jan 27, 2025 | 17.15 | 17.18 | 17.14 | 17.17 | 17.10 | 0.23% | 37,887 |
| Jan 24, 2025 | 17.12 | 17.14 | 17.12 | 17.13 | 17.06 | 0.09% | 75,637 |
| Jan 23, 2025 | 17.14 | 17.14 | 17.10 | 17.11 | 17.04 | -0.18% | 71,981 |
| Jan 22, 2025 | 17.13 | 17.16 | 17.13 | 17.14 | 17.07 | - | 113,448 |
| Jan 21, 2025 | 17.13 | 17.15 | 17.13 | 17.14 | 17.07 | 0.09% | 138,299 |
| Jan 17, 2025 | 17.12 | 17.13 | 17.11 | 17.13 | 17.06 | 0.12% | 78,225 |
| Jan 16, 2025 | 17.08 | 17.11 | 17.08 | 17.11 | 17.04 | - | 66,837 |