Skip to main content
VanEck Short Muni ETF (SMB)
BATS: SMB · Real-Time Price · USD
17.21
+0.01 (0.09%)
Jun 18, 2025, 4:00 PM - Market closed

SMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202517.2217.2217.2017.2117.210.09%26,552
Jun 17, 202517.2117.2117.1817.1917.190.09%86,096
Jun 16, 202517.1617.1817.1617.1817.180.09%66,323
Jun 13, 202517.1317.1817.1317.1617.16-0.06%52,436
Jun 12, 202517.1617.1817.1617.1717.170.03%94,794
Jun 11, 202517.1717.1717.1517.1717.170.11%69,707
Jun 10, 202517.1417.1617.1417.1517.15-0.02%68,553
Jun 9, 202517.1617.1617.1317.1517.150.06%74,497
Jun 6, 202517.1417.1417.1317.1417.14-0.03%59,371
Jun 5, 202517.1617.1617.1317.1517.150.09%29,408
Jun 4, 202517.1317.1417.1217.1317.13-41,397
Jun 3, 202517.1317.1317.1217.1317.130.03%48,426
Jun 2, 202517.1217.1617.1117.1317.13-0.26%91,877
May 30, 202517.1617.1717.1517.1717.13-53,192
May 29, 202517.1617.1717.1417.1717.130.12%92,050
May 28, 202517.1317.1517.1317.1517.11-31,427
May 27, 202517.1617.2117.1317.1517.11-0.12%62,613
May 23, 202517.1117.1717.1117.1717.130.32%83,307
May 22, 202517.0917.1217.0817.1217.080.09%98,041
May 21, 202517.1117.1217.1017.1017.06-0.12%221,471
May 20, 202517.1017.1217.1017.1217.080.06%50,850
May 19, 202517.0917.1217.0817.1117.070.06%39,520
May 16, 202517.0917.1117.0917.1017.060.03%77,380
May 15, 202517.0917.1017.0817.1017.060.12%48,314
May 14, 202517.0817.0917.0617.0817.04-0.15%89,295
May 13, 202517.0917.1017.0717.1017.060.18%36,006
May 12, 202517.0817.0917.0617.0717.03-0.06%147,299
May 9, 202517.0817.1017.0717.0817.040.09%30,425
May 8, 202517.0717.0817.0617.0717.03-0.09%36,649
May 7, 202517.0617.0817.0617.0817.04-0.06%66,557
May 6, 202517.0517.0917.0317.0917.050.41%138,110
May 5, 202517.0517.0617.0217.0216.98-0.15%46,276
May 2, 202517.0017.0517.0017.0517.010.03%357,960
May 1, 202517.0517.0617.0217.0417.00-0.15%188,917
Apr 30, 202517.0417.0717.0217.0716.990.03%61,138
Apr 29, 202517.0317.0617.0217.0616.990.12%26,894
Apr 28, 202517.0417.0417.0217.0416.970.12%29,114
Apr 25, 202517.0417.0417.0017.0216.950.12%40,938
Apr 24, 202516.9817.0116.9717.0016.930.41%46,090
Apr 23, 202516.9916.9916.9316.9316.860.24%49,655
Apr 22, 202516.8916.9216.8816.8916.82-0.06%99,171
Apr 21, 202516.9416.9416.8816.9016.83-0.12%133,513
Apr 17, 202516.9416.9516.9116.9216.85-0.12%73,317
Apr 16, 202516.9416.9516.9116.9416.870.12%37,540
Apr 15, 202516.9416.9416.9116.9216.85-0.12%93,139
Apr 14, 202516.9016.9516.8616.9416.870.47%177,587
Apr 11, 202516.7916.9016.7016.8616.79-0.12%311,569
Apr 10, 202516.9317.0016.8316.8816.810.12%139,166
Apr 9, 202516.8416.9316.7416.8616.79-0.35%189,926
Apr 8, 202517.0017.0016.8516.9216.850.12%106,778