VanEck Short Muni ETF (SMB)
BATS: SMB · Real-Time Price · USD
17.32
-0.01 (-0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
SMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.33 | 17.33 | 17.32 | 17.32 | 17.32 | -0.03% | 2,237 |
| Dec 4, 2025 | 17.34 | 17.34 | 17.32 | 17.33 | 17.33 | -0.03% | 75,813 |
| Dec 3, 2025 | 17.34 | 17.34 | 17.32 | 17.33 | 17.33 | 0.17% | 37,450 |
| Dec 2, 2025 | 17.33 | 17.33 | 17.30 | 17.30 | 17.30 | -0.12% | 31,665 |
| Dec 1, 2025 | 17.33 | 17.33 | 17.31 | 17.32 | 17.32 | -0.14% | 61,835 |
| Nov 28, 2025 | 17.35 | 17.35 | 17.34 | 17.35 | 17.35 | -0.14% | 5,631 |
| Nov 26, 2025 | 17.35 | 17.38 | 17.35 | 17.37 | 17.33 | 0.03% | 40,179 |
| Nov 25, 2025 | 17.37 | 17.38 | 17.36 | 17.37 | 17.33 | -0.02% | 29,540 |
| Nov 24, 2025 | 17.38 | 17.38 | 17.36 | 17.37 | 17.33 | 0.14% | 73,120 |
| Nov 21, 2025 | 17.34 | 17.35 | 17.34 | 17.35 | 17.31 | 0.10% | 44,423 |
| Nov 20, 2025 | 17.33 | 17.34 | 17.32 | 17.33 | 17.29 | -0.04% | 22,031 |
| Nov 19, 2025 | 17.34 | 17.34 | 17.33 | 17.34 | 17.30 | -0.03% | 25,685 |
| Nov 18, 2025 | 17.34 | 17.34 | 17.32 | 17.34 | 17.30 | 0.12% | 34,979 |
| Nov 17, 2025 | 17.34 | 17.34 | 17.31 | 17.32 | 17.28 | - | 69,608 |
| Nov 14, 2025 | 17.33 | 17.36 | 17.32 | 17.32 | 17.28 | - | 54,282 |
| Nov 13, 2025 | 17.31 | 17.33 | 17.31 | 17.32 | 17.28 | - | 24,204 |
| Nov 12, 2025 | 17.30 | 17.33 | 17.30 | 17.32 | 17.28 | -0.09% | 49,033 |
| Nov 11, 2025 | 17.33 | 17.34 | 17.32 | 17.34 | 17.30 | 0.09% | 69,577 |
| Nov 10, 2025 | 17.32 | 17.33 | 17.31 | 17.32 | 17.28 | 0.03% | 8,996 |
| Nov 7, 2025 | 17.30 | 17.33 | 17.30 | 17.32 | 17.28 | 0.03% | 18,502 |
| Nov 6, 2025 | 17.31 | 17.32 | 17.31 | 17.31 | 17.27 | 0.12% | 32,569 |
| Nov 5, 2025 | 17.30 | 17.32 | 17.29 | 17.29 | 17.25 | -0.06% | 86,952 |
| Nov 4, 2025 | 17.32 | 17.32 | 17.30 | 17.30 | 17.26 | 0.06% | 30,539 |
| Nov 3, 2025 | 17.33 | 17.33 | 17.29 | 17.29 | 17.25 | -0.35% | 92,772 |
| Oct 31, 2025 | 17.36 | 17.38 | 17.35 | 17.35 | 17.27 | -0.12% | 67,802 |
| Oct 30, 2025 | 17.34 | 17.37 | 17.34 | 17.37 | 17.29 | 0.06% | 45,773 |
| Oct 29, 2025 | 17.39 | 17.39 | 17.36 | 17.36 | 17.28 | -0.09% | 102,513 |
| Oct 28, 2025 | 17.36 | 17.39 | 17.36 | 17.38 | 17.30 | - | 18,062 |
| Oct 27, 2025 | 17.36 | 17.38 | 17.34 | 17.38 | 17.30 | 0.03% | 93,684 |
| Oct 24, 2025 | 17.36 | 17.37 | 17.34 | 17.37 | 17.29 | 0.17% | 58,222 |
| Oct 23, 2025 | 17.34 | 17.36 | 17.33 | 17.34 | 17.26 | -0.14% | 31,125 |
| Oct 22, 2025 | 17.39 | 17.39 | 17.35 | 17.37 | 17.29 | -0.14% | 22,952 |
| Oct 21, 2025 | 17.41 | 17.41 | 17.36 | 17.39 | 17.31 | -0.03% | 79,056 |
| Oct 20, 2025 | 17.40 | 17.41 | 17.38 | 17.40 | 17.32 | - | 18,680 |
| Oct 17, 2025 | 17.40 | 17.40 | 17.37 | 17.40 | 17.32 | 0.03% | 13,023 |
| Oct 16, 2025 | 17.40 | 17.40 | 17.37 | 17.39 | 17.31 | 0.12% | 22,827 |
| Oct 15, 2025 | 17.37 | 17.39 | 17.36 | 17.37 | 17.29 | -0.06% | 97,998 |
| Oct 14, 2025 | 17.40 | 17.41 | 17.37 | 17.38 | 17.30 | -0.06% | 26,881 |
| Oct 13, 2025 | 17.41 | 17.41 | 17.37 | 17.39 | 17.31 | 0.12% | 35,654 |
| Oct 10, 2025 | 17.37 | 17.40 | 17.37 | 17.37 | 17.29 | -0.12% | 13,289 |
| Oct 9, 2025 | 17.40 | 17.40 | 17.36 | 17.39 | 17.31 | 0.06% | 21,234 |
| Oct 8, 2025 | 17.37 | 17.39 | 17.36 | 17.38 | 17.30 | -0.06% | 43,651 |
| Oct 7, 2025 | 17.36 | 17.39 | 17.35 | 17.39 | 17.31 | 0.12% | 125,076 |
| Oct 6, 2025 | 17.38 | 17.38 | 17.36 | 17.37 | 17.29 | -0.06% | 34,734 |
| Oct 3, 2025 | 17.38 | 17.38 | 17.37 | 17.38 | 17.30 | -0.06% | 22,639 |
| Oct 2, 2025 | 17.39 | 17.39 | 17.34 | 17.39 | 17.31 | - | 90,204 |
| Oct 1, 2025 | 17.40 | 17.40 | 17.37 | 17.39 | 17.31 | -0.17% | 24,598 |
| Sep 30, 2025 | 17.42 | 17.42 | 17.40 | 17.42 | 17.31 | 0.06% | 74,798 |
| Sep 29, 2025 | 17.40 | 17.41 | 17.39 | 17.41 | 17.30 | 0.06% | 40,279 |
| Sep 26, 2025 | 17.41 | 17.42 | 17.38 | 17.40 | 17.29 | -0.06% | 21,586 |