Skip to main content
logo
VanEck Short Muni ETF (SMB)
BATS: SMB · Real-Time Price · USD
17.39
+0.02 (0.12%)
Oct 7, 2025, 4:00 PM EDT - Market closed

SMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202517.3617.3917.3517.3917.390.12%125,076
Oct 6, 202517.3817.3817.3617.3717.37-0.06%34,734
Oct 3, 202517.3817.3817.3717.3817.38-0.06%22,639
Oct 2, 202517.3917.3917.3417.3917.39-90,204
Oct 1, 202517.4017.4017.3717.3917.39-0.17%24,598
Sep 30, 202517.4217.4217.4017.4217.380.06%74,798
Sep 29, 202517.4017.4117.3917.4117.370.06%40,279
Sep 26, 202517.4117.4217.3817.4017.36-0.06%21,586
Sep 25, 202517.4317.4317.4017.4117.37-0.23%45,909
Sep 24, 202517.4617.4617.4417.4517.41-0.11%34,206
Sep 23, 202517.4717.4817.4517.4717.430.03%55,440
Sep 22, 202517.4717.4717.4517.4717.43-0.09%40,390
Sep 19, 202517.4517.4817.4517.4817.440.11%28,178
Sep 18, 202517.4717.4717.4317.4617.42-0.11%25,429
Sep 17, 202517.4417.4817.4417.4817.440.17%104,195
Sep 16, 202517.4317.4517.4317.4517.410.17%96,844
Sep 15, 202517.4317.4417.4217.4217.380.06%45,442
Sep 12, 202517.4117.4417.4117.4117.37-0.11%30,664
Sep 11, 202517.4217.4417.4217.4317.390.06%27,379
Sep 10, 202517.4117.4317.4117.4217.380.17%41,030
Sep 9, 202517.3717.4217.3717.3917.35-0.03%102,080
Sep 8, 202517.3817.4017.3817.4017.360.12%24,884
Sep 5, 202517.3717.3917.3517.3817.340.14%59,854
Sep 4, 202517.3217.3517.3217.3517.310.14%55,824
Sep 3, 202517.2817.3317.2817.3317.290.20%43,069
Sep 2, 202517.2817.3017.2817.2917.25-0.46%58,881
Aug 29, 202517.3217.3717.3217.3717.290.17%99,544
Aug 28, 202517.3317.3417.3317.3417.26-32,498
Aug 27, 202517.3517.3517.3317.3417.26-21,527
Aug 26, 202517.3417.3517.3217.3417.260.03%40,033
Aug 25, 202517.3417.3417.3217.3417.26-0.09%22,631
Aug 22, 202517.3317.3617.3317.3517.270.12%26,557
Aug 21, 202517.3417.3417.3217.3317.250.03%23,170
Aug 20, 202517.3317.3417.3217.3317.25-0.09%62,528
Aug 19, 202517.3517.3517.3217.3417.260.06%48,488
Aug 18, 202517.3517.3517.3217.3317.25-0.03%74,374
Aug 15, 202517.3417.3417.3317.3417.260.03%50,548
Aug 14, 202517.3517.3517.3317.3317.25-0.06%37,138
Aug 13, 202517.3517.3517.3417.3417.260.06%47,957
Aug 12, 202517.3317.3417.3217.3317.25-112,176
Aug 11, 202517.3217.3417.3117.3317.250.09%313,784
Aug 8, 202517.3017.3217.3017.3217.240.12%33,226
Aug 7, 202517.2917.3117.2917.3017.22-33,504
Aug 6, 202517.3017.3017.2917.3017.22-0.09%28,620
Aug 5, 202517.3117.3317.3117.3117.230.06%78,279
Aug 4, 202517.3117.3317.3017.3017.22-0.17%103,549
Aug 1, 202517.3117.3317.2917.3317.250.23%60,721
Jul 31, 202517.2817.3017.2817.2917.18-22,776
Jul 30, 202517.3017.3117.2817.2917.18-21,774
Jul 29, 202517.2917.3117.2817.2917.180.06%29,160