Skip to main content
VanEck Short Muni ETF (SMB)
BATS: SMB · Real-Time Price · USD
17.17
-0.01 (-0.03%)
Nov 21, 2024, 10:29 AM EST - Market open

SMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202417.1517.1817.1517.1817.18-57,891
Nov 19, 202417.1817.1817.1717.1817.18-0.03%32,937
Nov 18, 202417.1717.1817.1517.1817.180.09%48,736
Nov 15, 202417.1517.1817.1417.1717.170.09%50,485
Nov 14, 202417.1517.1617.1417.1517.15-75,101
Nov 13, 202417.1817.1817.1517.1517.150.11%93,877
Nov 12, 202417.1417.1517.1317.1317.13-0.17%19,934
Nov 11, 202417.1617.1617.1417.1617.160.03%24,335
Nov 8, 202417.1217.1617.1217.1617.160.09%26,973
Nov 7, 202417.0917.1417.0817.1417.140.23%39,980
Nov 6, 202417.1717.1717.0917.1017.10-0.41%51,055
Nov 5, 202417.1317.1717.1317.1717.170.09%63,886
Nov 4, 202417.1417.1617.1317.1617.160.15%56,993
Nov 1, 202417.1417.1617.1217.1317.13-0.23%78,915
Oct 31, 202417.1617.1717.1517.1717.130.03%29,274
Oct 30, 202417.1617.1717.1517.1717.130.03%27,043
Oct 29, 202417.1617.1617.1417.1617.12-23,737
Oct 28, 202417.1617.1817.1517.1617.120.06%26,733
Oct 25, 202417.1417.1717.1417.1517.11-37,510
Oct 24, 202417.1117.1617.1117.1517.11-65,335
Oct 23, 202417.1717.1717.1417.1517.11-0.20%72,785
Oct 22, 202417.2017.2117.1817.1917.15-0.09%142,166
Oct 21, 202417.2417.2417.2017.2017.16-0.15%100,316
Oct 18, 202417.2217.2417.2217.2317.190.03%36,312
Oct 17, 202417.2117.2317.2117.2217.18-0.09%26,781
Oct 16, 202417.2317.2417.2317.2417.200.03%95,308
Oct 15, 202417.2317.2317.2217.2317.190.06%41,476
Oct 14, 202417.2017.2217.2017.2217.18-0.03%33,786
Oct 11, 202417.2117.2317.2117.2317.190.03%30,706
Oct 10, 202417.2217.2317.1817.2217.18-46,812
Oct 9, 202417.2217.2217.2017.2217.18-205,514
Oct 8, 202417.2217.2317.2117.2217.18-0.06%23,728
Oct 7, 202417.2317.2317.2117.2317.190.12%40,063
Oct 4, 202417.2317.2417.2117.2117.17-0.29%14,991
Oct 3, 202417.2617.2717.2517.2617.22-57,062
Oct 2, 202417.2617.2717.2517.2617.22-55,435
Oct 1, 202417.2517.2717.2517.2617.22-0.17%56,755
Sep 30, 202417.2717.2917.2717.2917.220.09%44,850
Sep 27, 202417.2617.2917.2617.2817.200.17%21,531
Sep 26, 202417.2417.2617.2417.2517.17-0.06%29,422
Sep 25, 202417.2517.2617.2517.2617.18-0.12%15,077
Sep 24, 202417.2617.2817.2517.2817.200.09%44,874
Sep 23, 202417.2417.2717.2417.2617.190.06%48,881
Sep 20, 202417.2517.2717.2417.2517.180.06%47,006
Sep 19, 202417.2417.2617.2417.2417.17-45,756
Sep 18, 202417.2317.2817.2317.2417.17-0.09%23,210
Sep 17, 202417.2317.2617.2317.2617.180.12%9,209
Sep 16, 202417.2417.2417.2317.2417.16-0.09%28,999
Sep 13, 202417.2517.2617.2517.2517.180.12%41,627
Sep 12, 202417.2417.2617.2317.2317.16-0.14%263,934
Sep 11, 202417.2517.2617.2517.2617.180.03%27,310
Sep 10, 202417.2217.2817.2217.2517.18-76,448
Sep 9, 202417.2417.2517.2317.2517.180.06%39,003
Sep 6, 202417.2417.2517.2317.2417.170.09%53,288
Sep 5, 202417.2217.2317.2117.2317.150.03%32,572
Sep 4, 202417.1817.2317.1817.2217.150.06%29,651
Sep 3, 202417.2117.2217.2017.2117.14-0.17%48,987
Aug 30, 202417.2517.2517.2317.2417.13-0.05%31,675
Aug 29, 202417.2317.2517.2317.2517.140.05%16,647
Aug 28, 202417.2517.2517.2317.2417.13-0.06%26,542
Aug 27, 202417.2517.2517.2217.2517.14-51,340
Aug 26, 202417.2417.2517.2417.2517.14-20,140
Aug 23, 202417.2117.2617.2117.2517.140.29%44,187
Aug 22, 202417.1917.2317.1917.2017.09-0.06%45,746
Aug 21, 202417.2117.2417.2117.2117.10-0.12%52,280
Aug 20, 202417.1917.2317.1917.2317.120.23%56,123
Aug 19, 202417.1617.2017.1617.1917.08-32,481
Aug 16, 202417.1717.1917.1617.1917.080.20%70,668
Aug 15, 202417.1617.1817.1517.1617.05-0.15%55,270
Aug 14, 202417.1517.1917.1517.1817.070.06%29,190
Aug 13, 202417.1517.2017.1117.1717.060.23%36,935
Aug 12, 202417.1217.1517.1217.1317.03-0.12%58,099
Aug 9, 202417.1517.1517.1317.1517.040.12%32,239
Aug 8, 202417.1417.1417.1017.1317.03-0.23%49,729
Aug 7, 202417.1617.1717.1417.1717.060.06%25,086
Aug 6, 202417.1717.1717.1317.1617.05-68,161
Aug 5, 202417.1717.1917.1617.1617.05-0.17%107,875
Aug 2, 202417.0617.1917.0417.1917.080.44%124,841
Aug 1, 202417.1017.1217.0917.1217.01-0.06%55,178
Jul 31, 202417.1117.1317.1017.1316.980.09%15,063
Jul 30, 202417.0817.1217.0817.1116.97-0.06%78,618
Jul 29, 202417.0917.1217.0917.1216.980.12%53,224
Jul 26, 202417.0917.1117.0917.1016.96-0.06%66,719
Jul 25, 202417.0917.1117.0517.1116.970.14%36,132
Jul 24, 202417.0817.1117.0717.0916.94-0.14%36,466
Jul 23, 202417.0917.1117.0917.1116.970.14%20,530
Jul 22, 202417.0817.1017.0817.0916.94-0.08%22,784
Jul 19, 202417.0817.1017.0817.1016.960.12%32,951
Jul 18, 202417.0617.1017.0617.0816.94-9,997
Jul 17, 202417.0617.1017.0617.0816.94-22,404
Jul 16, 202417.0817.0917.0617.0816.940.10%102,107
Jul 15, 202417.0517.0717.0517.0616.92-0.10%32,373
Jul 12, 202417.0717.0817.0617.0816.94-47,234
Jul 11, 202417.0217.0817.0217.0816.940.26%67,358
Jul 10, 202417.0117.0417.0117.0416.89-0.03%39,114
Jul 9, 202417.0217.0417.0117.0416.900.18%31,346
Jul 8, 202417.0417.0417.0017.0116.87-0.12%42,988
Jul 5, 202417.0317.0317.0017.0316.890.24%29,251
Jul 3, 202416.9917.0016.9716.9916.850.06%13,648
Jul 2, 202416.9716.9816.9616.9816.840.12%29,768