Skip to main content
VanEck Short Muni ETF (SMB)
BATS: SMB · Real-Time Price · USD
17.14
+0.02 (0.09%)
Jan 21, 2025, 3:59 PM EST - Market closed

SMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202517.1317.1517.1317.1417.140.09%138,299
Jan 17, 202517.1217.1317.1117.1317.130.12%78,225
Jan 16, 202517.0817.1117.0817.1117.11-66,837
Jan 15, 202517.1017.1117.1017.1117.110.18%41,381
Jan 14, 202517.0917.0917.0717.0817.08-0.15%28,411
Jan 13, 202517.1017.1117.0717.1017.10-153,138
Jan 10, 202517.1017.1117.0817.1017.10-0.09%169,347
Jan 8, 202517.1117.1217.1017.1217.120.03%24,798
Jan 7, 202517.1417.1417.1117.1117.11-0.12%44,130
Jan 6, 202517.1217.1417.1117.1317.13-72,351
Jan 3, 202517.1117.1417.0917.1317.130.18%86,751
Jan 2, 202517.1017.1117.0917.1017.100.06%158,884
Dec 31, 202417.0817.1017.0817.0917.090.06%111,523
Dec 30, 202417.0817.1117.0817.0817.080.06%172,512
Dec 27, 202417.0917.0917.0717.0717.07-0.18%67,027
Dec 26, 202417.0917.1217.0917.1017.06-135,971
Dec 24, 202417.1017.1217.0917.1017.060.03%52,098
Dec 23, 202417.1117.1217.0917.1017.06-0.03%253,424
Dec 20, 202417.0917.1117.0817.1017.060.12%133,583
Dec 19, 202417.0817.1117.0817.0817.04-0.26%59,512
Dec 18, 202417.1417.1617.1217.1317.09-0.17%70,121
Dec 17, 202417.1617.1917.1517.1617.12-0.15%108,575
Dec 16, 202417.1717.1817.1617.1817.140.04%61,633
Dec 13, 202417.1717.1817.1617.1717.14-0.07%73,083
Dec 12, 202417.2017.2017.1817.1917.15-0.20%53,796
Dec 11, 202417.2017.2217.2017.2217.180.06%142,875
Dec 10, 202417.2417.2417.2017.2117.17-0.06%60,848
Dec 9, 202417.2217.2217.2017.2217.180.03%86,796
Dec 6, 202417.2117.2217.2017.2217.180.03%87,397
Dec 5, 202417.2017.2217.2017.2117.17-63,949
Dec 4, 202417.1817.2117.1817.2117.170.08%45,920
Dec 3, 202417.1917.2017.1817.2017.16-0.02%53,256
Dec 2, 202417.2217.2217.1817.2017.16-0.23%97,759
Nov 29, 202417.2117.2417.2017.2417.170.12%15,921
Nov 27, 202417.2317.2317.2017.2217.150.06%47,299
Nov 26, 202417.2017.2117.1817.2117.140.09%44,397
Nov 25, 202417.2017.2017.1817.2017.120.15%73,841
Nov 22, 202417.1917.1917.1717.1717.10-54,313
Nov 21, 202417.1717.1817.1617.1717.10-0.03%78,823
Nov 20, 202417.1517.1817.1517.1817.10-57,891
Nov 19, 202417.1817.1817.1717.1817.10-0.03%32,937
Nov 18, 202417.1717.1817.1517.1817.110.09%48,736
Nov 15, 202417.1517.1817.1417.1717.090.09%50,485
Nov 14, 202417.1517.1617.1417.1517.08-75,101
Nov 13, 202417.1817.1817.1517.1517.080.11%93,877
Nov 12, 202417.1417.1517.1317.1317.06-0.17%19,934
Nov 11, 202417.1617.1617.1417.1617.090.03%24,335
Nov 8, 202417.1217.1617.1217.1617.080.09%26,973
Nov 7, 202417.0917.1417.0817.1417.070.23%39,980
Nov 6, 202417.1717.1717.0917.1017.03-0.41%51,055
Nov 5, 202417.1317.1717.1317.1717.100.09%63,886
Nov 4, 202417.1417.1617.1317.1617.080.15%56,993
Nov 1, 202417.1417.1617.1217.1317.06-0.23%78,915
Oct 31, 202417.1617.1717.1517.1717.060.03%29,274
Oct 30, 202417.1617.1717.1517.1717.060.03%27,043
Oct 29, 202417.1617.1617.1417.1617.05-23,737
Oct 28, 202417.1617.1817.1517.1617.050.06%26,733
Oct 25, 202417.1417.1717.1417.1517.04-37,510
Oct 24, 202417.1117.1617.1117.1517.04-65,335
Oct 23, 202417.1717.1717.1417.1517.04-0.20%72,785
Oct 22, 202417.2017.2117.1817.1917.08-0.09%142,166
Oct 21, 202417.2417.2417.2017.2017.09-0.15%100,316
Oct 18, 202417.2217.2417.2217.2317.120.03%36,312
Oct 17, 202417.2117.2317.2117.2217.11-0.09%26,781
Oct 16, 202417.2317.2417.2317.2417.130.03%95,308
Oct 15, 202417.2317.2317.2217.2317.120.06%41,476
Oct 14, 202417.2017.2217.2017.2217.11-0.03%33,786
Oct 11, 202417.2117.2317.2117.2317.120.03%30,706
Oct 10, 202417.2217.2317.1817.2217.11-46,812
Oct 9, 202417.2217.2217.2017.2217.11-205,514
Oct 8, 202417.2217.2317.2117.2217.11-0.06%23,728
Oct 7, 202417.2317.2317.2117.2317.120.12%40,063
Oct 4, 202417.2317.2417.2117.2117.10-0.29%14,991
Oct 3, 202417.2617.2717.2517.2617.15-57,062
Oct 2, 202417.2617.2717.2517.2617.15-55,435
Oct 1, 202417.2517.2717.2517.2617.15-0.17%56,755
Sep 30, 202417.2717.2917.2717.2917.150.09%44,850
Sep 27, 202417.2617.2917.2617.2817.130.17%21,531
Sep 26, 202417.2417.2617.2417.2517.10-0.06%29,422
Sep 25, 202417.2517.2617.2517.2617.11-0.12%15,077
Sep 24, 202417.2617.2817.2517.2817.130.09%44,874
Sep 23, 202417.2417.2717.2417.2617.120.06%48,881
Sep 20, 202417.2517.2717.2417.2517.110.06%47,006
Sep 19, 202417.2417.2617.2417.2417.10-45,756
Sep 18, 202417.2317.2817.2317.2417.10-0.09%23,210
Sep 17, 202417.2317.2617.2317.2617.110.12%9,209
Sep 16, 202417.2417.2417.2317.2417.09-0.09%28,999
Sep 13, 202417.2517.2617.2517.2517.110.12%41,627
Sep 12, 202417.2417.2617.2317.2317.09-0.14%263,934
Sep 11, 202417.2517.2617.2517.2617.110.03%27,310
Sep 10, 202417.2217.2817.2217.2517.11-76,448
Sep 9, 202417.2417.2517.2317.2517.110.06%39,003
Sep 6, 202417.2417.2517.2317.2417.100.09%53,288
Sep 5, 202417.2217.2317.2117.2317.080.03%32,572
Sep 4, 202417.1817.2317.1817.2217.080.06%29,651
Sep 3, 202417.2117.2217.2017.2117.07-0.17%48,987
Aug 30, 202417.2517.2517.2317.2417.06-0.05%31,675
Aug 29, 202417.2317.2517.2317.2517.070.05%16,647
Aug 28, 202417.2517.2517.2317.2417.06-0.06%26,542
Aug 27, 202417.2517.2517.2217.2517.07-51,340