VanEck Short Muni ETF (SMB)
BATS: SMB · Real-Time Price · USD
17.40
0.00 (0.00%)
Mar 11, 2026, 4:00 PM EDT - Market open
SMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 17.39 | 17.41 | 17.38 | 17.40 | 17.40 | -0.09% | 250,462 |
| Mar 10, 2026 | 17.41 | 17.42 | 17.40 | 17.42 | 17.42 | -0.06% | 51,474 |
| Mar 9, 2026 | 17.41 | 17.43 | 17.38 | 17.43 | 17.43 | 0.17% | 68,094 |
| Mar 6, 2026 | 17.38 | 17.41 | 17.38 | 17.40 | 17.40 | 0.06% | 75,309 |
| Mar 5, 2026 | 17.40 | 17.40 | 17.38 | 17.39 | 17.39 | -0.09% | 43,939 |
| Mar 4, 2026 | 17.43 | 17.43 | 17.39 | 17.40 | 17.40 | - | 55,095 |
| Mar 3, 2026 | 17.42 | 17.42 | 17.39 | 17.40 | 17.40 | -0.32% | 73,446 |
| Mar 2, 2026 | 17.47 | 17.48 | 17.45 | 17.46 | 17.46 | -0.31% | 67,770 |
| Feb 27, 2026 | 17.53 | 17.53 | 17.50 | 17.51 | 17.47 | 0.09% | 53,263 |
| Feb 26, 2026 | 17.47 | 17.51 | 17.47 | 17.50 | 17.46 | 0.06% | 62,698 |
| Feb 25, 2026 | 17.47 | 17.49 | 17.47 | 17.49 | 17.45 | - | 59,515 |
| Feb 24, 2026 | 17.47 | 17.49 | 17.47 | 17.49 | 17.45 | 0.09% | 73,126 |
| Feb 23, 2026 | 17.48 | 17.48 | 17.47 | 17.47 | 17.43 | -0.06% | 93,526 |
| Feb 20, 2026 | 17.46 | 17.49 | 17.46 | 17.48 | 17.44 | 0.09% | 40,756 |
| Feb 19, 2026 | 17.47 | 17.47 | 17.46 | 17.47 | 17.43 | 0.03% | 31,606 |
| Feb 18, 2026 | 17.47 | 17.47 | 17.45 | 17.46 | 17.42 | 0.03% | 21,112 |
| Feb 17, 2026 | 17.46 | 17.47 | 17.45 | 17.46 | 17.42 | -0.03% | 65,345 |
| Feb 13, 2026 | 17.46 | 17.47 | 17.46 | 17.46 | 17.42 | 0.09% | 55,633 |
| Feb 12, 2026 | 17.44 | 17.45 | 17.43 | 17.45 | 17.41 | 0.06% | 27,314 |
| Feb 11, 2026 | 17.42 | 17.44 | 17.42 | 17.44 | 17.40 | 0.06% | 52,780 |
| Feb 10, 2026 | 17.44 | 17.44 | 17.42 | 17.43 | 17.39 | 0.06% | 18,405 |
| Feb 9, 2026 | 17.41 | 17.42 | 17.41 | 17.42 | 17.38 | - | 58,707 |
| Feb 6, 2026 | 17.40 | 17.42 | 17.40 | 17.42 | 17.38 | -0.03% | 53,014 |
| Feb 5, 2026 | 17.42 | 17.42 | 17.40 | 17.42 | 17.38 | 0.11% | 91,351 |
| Feb 4, 2026 | 17.38 | 17.43 | 17.38 | 17.40 | 17.36 | 0.12% | 48,839 |
| Feb 3, 2026 | 17.39 | 17.40 | 17.38 | 17.38 | 17.34 | -0.09% | 57,817 |
| Feb 2, 2026 | 17.39 | 17.41 | 17.38 | 17.40 | 17.36 | -0.14% | 86,870 |
| Jan 30, 2026 | 17.43 | 17.44 | 17.41 | 17.42 | 17.34 | 0.11% | 44,875 |
| Jan 29, 2026 | 17.41 | 17.43 | 17.40 | 17.40 | 17.32 | -0.11% | 144,251 |
| Jan 28, 2026 | 17.41 | 17.43 | 17.41 | 17.42 | 17.34 | -0.11% | 94,696 |
| Jan 27, 2026 | 17.42 | 17.44 | 17.41 | 17.44 | 17.36 | 0.11% | 77,030 |
| Jan 26, 2026 | 17.40 | 17.42 | 17.40 | 17.42 | 17.34 | - | 47,981 |
| Jan 23, 2026 | 17.41 | 17.42 | 17.40 | 17.42 | 17.34 | 0.11% | 46,185 |
| Jan 22, 2026 | 17.41 | 17.42 | 17.39 | 17.40 | 17.32 | -0.06% | 90,616 |
| Jan 21, 2026 | 17.41 | 17.42 | 17.39 | 17.41 | 17.33 | 0.06% | 46,112 |
| Jan 20, 2026 | 17.43 | 17.43 | 17.39 | 17.40 | 17.32 | -0.06% | 89,010 |
| Jan 16, 2026 | 17.44 | 17.44 | 17.40 | 17.41 | 17.33 | -0.06% | 131,452 |
| Jan 15, 2026 | 17.42 | 17.43 | 17.39 | 17.42 | 17.34 | 0.17% | 81,618 |
| Jan 14, 2026 | 17.40 | 17.40 | 17.39 | 17.39 | 17.31 | -0.03% | 52,377 |
| Jan 13, 2026 | 17.41 | 17.41 | 17.38 | 17.40 | 17.32 | -0.09% | 615,345 |
| Jan 12, 2026 | 17.43 | 17.43 | 17.39 | 17.41 | 17.33 | 0.03% | 90,389 |
| Jan 9, 2026 | 17.40 | 17.42 | 17.40 | 17.41 | 17.33 | 0.03% | 106,513 |
| Jan 8, 2026 | 17.40 | 17.41 | 17.39 | 17.40 | 17.32 | - | 39,886 |
| Jan 7, 2026 | 17.40 | 17.41 | 17.38 | 17.40 | 17.32 | 0.17% | 292,277 |
| Jan 6, 2026 | 17.37 | 17.39 | 17.36 | 17.37 | 17.30 | - | 88,903 |
| Jan 5, 2026 | 17.50 | 17.50 | 17.36 | 17.37 | 17.30 | -0.29% | 147,100 |
| Jan 2, 2026 | 17.43 | 17.43 | 17.40 | 17.42 | 17.34 | 0.06% | 141,898 |
| Dec 31, 2025 | 17.48 | 17.48 | 17.41 | 17.41 | 17.33 | - | 93,625 |
| Dec 30, 2025 | 17.36 | 17.44 | 17.36 | 17.41 | 17.33 | 0.29% | 385,391 |
| Dec 29, 2025 | 17.38 | 17.40 | 17.36 | 17.36 | 17.29 | -0.23% | 103,159 |