VanEck Short Muni ETF (SMB)
BATS: SMB · Real-Time Price · USD
17.41
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
SMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 17.48 | 17.48 | 17.41 | 17.41 | 17.41 | - | 93,625 |
| Dec 30, 2025 | 17.36 | 17.44 | 17.36 | 17.41 | 17.41 | 0.29% | 385,391 |
| Dec 29, 2025 | 17.38 | 17.40 | 17.36 | 17.36 | 17.36 | -0.23% | 103,159 |
| Dec 26, 2025 | 17.42 | 17.44 | 17.40 | 17.40 | 17.36 | -0.23% | 56,710 |
| Dec 24, 2025 | 17.44 | 17.44 | 17.41 | 17.44 | 17.40 | -0.06% | 33,171 |
| Dec 23, 2025 | 17.43 | 17.46 | 17.41 | 17.45 | 17.41 | 0.06% | 33,461 |
| Dec 22, 2025 | 17.43 | 17.44 | 17.41 | 17.44 | 17.40 | 0.17% | 36,829 |
| Dec 19, 2025 | 17.39 | 17.41 | 17.39 | 17.41 | 17.37 | 0.17% | 20,814 |
| Dec 18, 2025 | 17.38 | 17.39 | 17.36 | 17.38 | 17.34 | 0.12% | 94,516 |
| Dec 17, 2025 | 17.34 | 17.37 | 17.34 | 17.36 | 17.32 | 0.09% | 80,979 |
| Dec 16, 2025 | 17.36 | 17.36 | 17.34 | 17.35 | 17.30 | 0.03% | 68,859 |
| Dec 15, 2025 | 17.38 | 17.38 | 17.34 | 17.34 | 17.30 | -0.17% | 94,712 |
| Dec 12, 2025 | 17.35 | 17.37 | 17.35 | 17.37 | 17.33 | - | 42,535 |
| Dec 11, 2025 | 17.36 | 17.37 | 17.35 | 17.37 | 17.33 | 0.09% | 176,775 |
| Dec 10, 2025 | 17.33 | 17.36 | 17.32 | 17.36 | 17.31 | 0.09% | 45,537 |
| Dec 9, 2025 | 17.34 | 17.34 | 17.32 | 17.34 | 17.30 | 0.17% | 61,264 |
| Dec 8, 2025 | 17.29 | 17.34 | 17.29 | 17.31 | 17.27 | -0.06% | 258,728 |
| Dec 5, 2025 | 17.33 | 17.34 | 17.30 | 17.32 | 17.28 | -0.03% | 59,910 |
| Dec 4, 2025 | 17.34 | 17.34 | 17.32 | 17.33 | 17.28 | -0.03% | 75,813 |
| Dec 3, 2025 | 17.34 | 17.34 | 17.32 | 17.33 | 17.29 | 0.17% | 37,450 |
| Dec 2, 2025 | 17.33 | 17.33 | 17.30 | 17.30 | 17.26 | -0.12% | 31,665 |
| Dec 1, 2025 | 17.33 | 17.33 | 17.31 | 17.32 | 17.28 | -0.14% | 61,835 |
| Nov 28, 2025 | 17.35 | 17.35 | 17.34 | 17.35 | 17.30 | -0.14% | 5,631 |
| Nov 26, 2025 | 17.35 | 17.38 | 17.35 | 17.37 | 17.29 | 0.03% | 40,179 |
| Nov 25, 2025 | 17.37 | 17.38 | 17.36 | 17.37 | 17.29 | -0.02% | 29,540 |
| Nov 24, 2025 | 17.38 | 17.38 | 17.36 | 17.37 | 17.29 | 0.14% | 73,120 |
| Nov 21, 2025 | 17.34 | 17.35 | 17.34 | 17.35 | 17.27 | 0.10% | 44,423 |
| Nov 20, 2025 | 17.33 | 17.34 | 17.32 | 17.33 | 17.25 | -0.04% | 22,031 |
| Nov 19, 2025 | 17.34 | 17.34 | 17.33 | 17.34 | 17.26 | -0.03% | 25,685 |
| Nov 18, 2025 | 17.34 | 17.34 | 17.32 | 17.34 | 17.26 | 0.12% | 34,979 |
| Nov 17, 2025 | 17.34 | 17.34 | 17.31 | 17.32 | 17.24 | - | 69,608 |
| Nov 14, 2025 | 17.33 | 17.36 | 17.32 | 17.32 | 17.24 | - | 54,282 |
| Nov 13, 2025 | 17.31 | 17.33 | 17.31 | 17.32 | 17.24 | - | 24,204 |
| Nov 12, 2025 | 17.30 | 17.33 | 17.30 | 17.32 | 17.24 | -0.09% | 49,033 |
| Nov 11, 2025 | 17.33 | 17.34 | 17.32 | 17.34 | 17.26 | 0.09% | 69,577 |
| Nov 10, 2025 | 17.32 | 17.33 | 17.31 | 17.32 | 17.24 | 0.03% | 8,996 |
| Nov 7, 2025 | 17.30 | 17.33 | 17.30 | 17.32 | 17.24 | 0.03% | 18,502 |
| Nov 6, 2025 | 17.31 | 17.32 | 17.31 | 17.31 | 17.23 | 0.12% | 32,569 |
| Nov 5, 2025 | 17.30 | 17.32 | 17.29 | 17.29 | 17.21 | -0.06% | 86,952 |
| Nov 4, 2025 | 17.32 | 17.32 | 17.30 | 17.30 | 17.22 | 0.06% | 30,539 |
| Nov 3, 2025 | 17.33 | 17.33 | 17.29 | 17.29 | 17.21 | -0.35% | 92,772 |
| Oct 31, 2025 | 17.36 | 17.38 | 17.35 | 17.35 | 17.23 | -0.12% | 67,802 |
| Oct 30, 2025 | 17.34 | 17.37 | 17.34 | 17.37 | 17.25 | 0.06% | 45,773 |
| Oct 29, 2025 | 17.39 | 17.39 | 17.36 | 17.36 | 17.24 | -0.09% | 102,513 |
| Oct 28, 2025 | 17.36 | 17.39 | 17.36 | 17.38 | 17.26 | - | 18,062 |
| Oct 27, 2025 | 17.36 | 17.38 | 17.34 | 17.38 | 17.26 | 0.03% | 93,684 |
| Oct 24, 2025 | 17.36 | 17.37 | 17.34 | 17.37 | 17.25 | 0.17% | 58,222 |
| Oct 23, 2025 | 17.34 | 17.36 | 17.33 | 17.34 | 17.22 | -0.14% | 31,125 |
| Oct 22, 2025 | 17.39 | 17.39 | 17.35 | 17.37 | 17.25 | -0.14% | 22,952 |
| Oct 21, 2025 | 17.41 | 17.41 | 17.36 | 17.39 | 17.27 | -0.03% | 79,056 |