Skip to main content
logo
VanEck Short Muni ETF (SMB)
BATS: SMB · Real-Time Price · USD
17.46
0.00 (0.00%)
Feb 18, 2026, 2:10 PM EST - Market open

SMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 17, 202617.4617.4717.4517.4617.46-0.03%65,345
Feb 13, 202617.4617.4717.4617.4617.460.09%55,633
Feb 12, 202617.4417.4517.4317.4517.450.06%27,314
Feb 11, 202617.4217.4417.4217.4417.440.06%52,780
Feb 10, 202617.4417.4417.4217.4317.430.06%18,405
Feb 9, 202617.4117.4217.4117.4217.42-58,707
Feb 6, 202617.4017.4217.4017.4217.42-0.03%53,014
Feb 5, 202617.4217.4217.4017.4217.420.11%91,351
Feb 4, 202617.3817.4317.3817.4017.400.12%48,839
Feb 3, 202617.3917.4017.3817.3817.38-0.09%57,817
Feb 2, 202617.3917.4117.3817.4017.40-0.14%86,870
Jan 30, 202617.4317.4417.4117.4217.380.11%44,875
Jan 29, 202617.4117.4317.4017.4017.36-0.11%144,251
Jan 28, 202617.4117.4317.4117.4217.38-0.11%94,696
Jan 27, 202617.4217.4417.4117.4417.400.11%77,030
Jan 26, 202617.4017.4217.4017.4217.38-47,981
Jan 23, 202617.4117.4217.4017.4217.380.11%46,185
Jan 22, 202617.4117.4217.3917.4017.36-0.06%90,616
Jan 21, 202617.4117.4217.3917.4117.370.06%46,112
Jan 20, 202617.4317.4317.3917.4017.36-0.06%89,010
Jan 16, 202617.4417.4417.4017.4117.37-0.06%131,452
Jan 15, 202617.4217.4317.3917.4217.380.17%81,618
Jan 14, 202617.4017.4017.3917.3917.35-0.03%52,377
Jan 13, 202617.4117.4117.3817.4017.36-0.09%615,345
Jan 12, 202617.4317.4317.3917.4117.370.03%90,389
Jan 9, 202617.4017.4217.4017.4117.370.03%106,513
Jan 8, 202617.4017.4117.3917.4017.36-39,886
Jan 7, 202617.4017.4117.3817.4017.360.17%292,277
Jan 6, 202617.3717.3917.3617.3717.33-88,903
Jan 5, 202617.5017.5017.3617.3717.33-0.29%147,100
Jan 2, 202617.4317.4317.4017.4217.380.06%141,898
Dec 31, 202517.4817.4817.4117.4117.37-93,625
Dec 30, 202517.3617.4417.3617.4117.370.29%385,391
Dec 29, 202517.3817.4017.3617.3617.32-0.23%103,159
Dec 26, 202517.4217.4417.4017.4017.32-0.23%56,710
Dec 24, 202517.4417.4417.4117.4417.36-0.06%33,171
Dec 23, 202517.4317.4617.4117.4517.370.06%33,461
Dec 22, 202517.4317.4417.4117.4417.360.17%36,829
Dec 19, 202517.3917.4117.3917.4117.330.17%20,814
Dec 18, 202517.3817.3917.3617.3817.300.12%94,516
Dec 17, 202517.3417.3717.3417.3617.280.09%80,979
Dec 16, 202517.3617.3617.3417.3517.270.03%68,859
Dec 15, 202517.3817.3817.3417.3417.26-0.17%94,712
Dec 12, 202517.3517.3717.3517.3717.29-42,535
Dec 11, 202517.3617.3717.3517.3717.290.09%176,775
Dec 10, 202517.3317.3617.3217.3617.280.09%45,537
Dec 9, 202517.3417.3417.3217.3417.260.17%61,264
Dec 8, 202517.2917.3417.2917.3117.23-0.06%258,728
Dec 5, 202517.3317.3417.3017.3217.24-0.03%59,910
Dec 4, 202517.3417.3417.3217.3317.25-0.03%75,813