VanEck Short Muni ETF (SMB)
BATS: SMB · Real-Time Price · USD
17.10
+0.02 (0.12%)
Dec 20, 2024, 4:00 PM EST - Market closed
SMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 17.09 | 17.11 | 17.08 | 17.10 | 17.10 | 0.12% | 133,583 |
| Dec 19, 2024 | 17.08 | 17.11 | 17.08 | 17.08 | 17.08 | -0.26% | 59,512 |
| Dec 18, 2024 | 17.14 | 17.16 | 17.12 | 17.13 | 17.13 | -0.17% | 70,121 |
| Dec 17, 2024 | 17.16 | 17.19 | 17.15 | 17.16 | 17.16 | -0.15% | 108,575 |
| Dec 16, 2024 | 17.17 | 17.18 | 17.16 | 17.18 | 17.18 | 0.04% | 61,633 |
| Dec 13, 2024 | 17.17 | 17.18 | 17.16 | 17.17 | 17.17 | -0.07% | 73,083 |
| Dec 12, 2024 | 17.20 | 17.20 | 17.18 | 17.19 | 17.19 | -0.20% | 53,796 |
| Dec 11, 2024 | 17.20 | 17.22 | 17.20 | 17.22 | 17.22 | 0.06% | 142,875 |
| Dec 10, 2024 | 17.24 | 17.24 | 17.20 | 17.21 | 17.21 | -0.06% | 60,848 |
| Dec 9, 2024 | 17.22 | 17.22 | 17.20 | 17.22 | 17.22 | 0.03% | 86,796 |
| Dec 6, 2024 | 17.21 | 17.22 | 17.20 | 17.22 | 17.22 | 0.03% | 87,397 |
| Dec 5, 2024 | 17.20 | 17.22 | 17.20 | 17.21 | 17.21 | - | 63,949 |
| Dec 4, 2024 | 17.18 | 17.21 | 17.18 | 17.21 | 17.21 | 0.08% | 45,920 |
| Dec 3, 2024 | 17.19 | 17.20 | 17.18 | 17.20 | 17.20 | -0.02% | 53,256 |
| Dec 2, 2024 | 17.22 | 17.22 | 17.18 | 17.20 | 17.20 | -0.23% | 97,759 |
| Nov 29, 2024 | 17.21 | 17.24 | 17.20 | 17.24 | 17.21 | 0.12% | 15,921 |
| Nov 27, 2024 | 17.23 | 17.23 | 17.20 | 17.22 | 17.19 | 0.06% | 47,299 |
| Nov 26, 2024 | 17.20 | 17.21 | 17.18 | 17.21 | 17.18 | 0.09% | 44,397 |
| Nov 25, 2024 | 17.20 | 17.20 | 17.18 | 17.20 | 17.16 | 0.15% | 73,841 |
| Nov 22, 2024 | 17.19 | 17.19 | 17.17 | 17.17 | 17.14 | - | 54,313 |
| Nov 21, 2024 | 17.17 | 17.18 | 17.16 | 17.17 | 17.14 | -0.03% | 78,823 |
| Nov 20, 2024 | 17.15 | 17.18 | 17.15 | 17.18 | 17.14 | - | 57,891 |
| Nov 19, 2024 | 17.18 | 17.18 | 17.17 | 17.18 | 17.14 | -0.03% | 32,937 |
| Nov 18, 2024 | 17.17 | 17.18 | 17.15 | 17.18 | 17.15 | 0.09% | 48,736 |
| Nov 15, 2024 | 17.15 | 17.18 | 17.14 | 17.17 | 17.13 | 0.09% | 50,485 |
| Nov 14, 2024 | 17.15 | 17.16 | 17.14 | 17.15 | 17.12 | - | 75,101 |
| Nov 13, 2024 | 17.18 | 17.18 | 17.15 | 17.15 | 17.12 | 0.11% | 93,877 |
| Nov 12, 2024 | 17.14 | 17.15 | 17.13 | 17.13 | 17.10 | -0.17% | 19,934 |
| Nov 11, 2024 | 17.16 | 17.16 | 17.14 | 17.16 | 17.13 | 0.03% | 24,335 |
| Nov 8, 2024 | 17.12 | 17.16 | 17.12 | 17.16 | 17.12 | 0.09% | 26,973 |
| Nov 7, 2024 | 17.09 | 17.14 | 17.08 | 17.14 | 17.11 | 0.23% | 39,980 |
| Nov 6, 2024 | 17.17 | 17.17 | 17.09 | 17.10 | 17.07 | -0.41% | 51,055 |
| Nov 5, 2024 | 17.13 | 17.17 | 17.13 | 17.17 | 17.14 | 0.09% | 63,886 |
| Nov 4, 2024 | 17.14 | 17.16 | 17.13 | 17.16 | 17.12 | 0.15% | 56,993 |
| Nov 1, 2024 | 17.14 | 17.16 | 17.12 | 17.13 | 17.10 | -0.23% | 78,915 |
| Oct 31, 2024 | 17.16 | 17.17 | 17.15 | 17.17 | 17.10 | 0.03% | 29,274 |
| Oct 30, 2024 | 17.16 | 17.17 | 17.15 | 17.17 | 17.09 | 0.03% | 27,043 |
| Oct 29, 2024 | 17.16 | 17.16 | 17.14 | 17.16 | 17.09 | - | 23,737 |
| Oct 28, 2024 | 17.16 | 17.18 | 17.15 | 17.16 | 17.09 | 0.06% | 26,733 |
| Oct 25, 2024 | 17.14 | 17.17 | 17.14 | 17.15 | 17.08 | - | 37,510 |
| Oct 24, 2024 | 17.11 | 17.16 | 17.11 | 17.15 | 17.08 | - | 65,335 |
| Oct 23, 2024 | 17.17 | 17.17 | 17.14 | 17.15 | 17.08 | -0.20% | 72,785 |
| Oct 22, 2024 | 17.20 | 17.21 | 17.18 | 17.19 | 17.11 | -0.09% | 142,166 |
| Oct 21, 2024 | 17.24 | 17.24 | 17.20 | 17.20 | 17.13 | -0.15% | 100,316 |
| Oct 18, 2024 | 17.22 | 17.24 | 17.22 | 17.23 | 17.15 | 0.03% | 36,312 |
| Oct 17, 2024 | 17.21 | 17.23 | 17.21 | 17.22 | 17.15 | -0.09% | 26,781 |
| Oct 16, 2024 | 17.23 | 17.24 | 17.23 | 17.24 | 17.16 | 0.03% | 95,308 |
| Oct 15, 2024 | 17.23 | 17.23 | 17.22 | 17.23 | 17.16 | 0.06% | 41,476 |
| Oct 14, 2024 | 17.20 | 17.22 | 17.20 | 17.22 | 17.15 | -0.03% | 33,786 |
| Oct 11, 2024 | 17.21 | 17.23 | 17.21 | 17.23 | 17.15 | 0.03% | 30,706 |
| Oct 10, 2024 | 17.22 | 17.23 | 17.18 | 17.22 | 17.15 | - | 46,812 |
| Oct 9, 2024 | 17.22 | 17.22 | 17.20 | 17.22 | 17.15 | - | 205,514 |
| Oct 8, 2024 | 17.22 | 17.23 | 17.21 | 17.22 | 17.15 | -0.06% | 23,728 |
| Oct 7, 2024 | 17.23 | 17.23 | 17.21 | 17.23 | 17.16 | 0.12% | 40,063 |
| Oct 4, 2024 | 17.23 | 17.24 | 17.21 | 17.21 | 17.14 | -0.29% | 14,991 |
| Oct 3, 2024 | 17.26 | 17.27 | 17.25 | 17.26 | 17.19 | - | 57,062 |
| Oct 2, 2024 | 17.26 | 17.27 | 17.25 | 17.26 | 17.19 | - | 55,435 |
| Oct 1, 2024 | 17.25 | 17.27 | 17.25 | 17.26 | 17.19 | -0.17% | 56,755 |
| Sep 30, 2024 | 17.27 | 17.29 | 17.27 | 17.29 | 17.18 | 0.09% | 44,850 |
| Sep 27, 2024 | 17.26 | 17.29 | 17.26 | 17.28 | 17.17 | 0.17% | 21,531 |
| Sep 26, 2024 | 17.24 | 17.26 | 17.24 | 17.25 | 17.14 | -0.06% | 29,422 |
| Sep 25, 2024 | 17.25 | 17.26 | 17.25 | 17.26 | 17.15 | -0.12% | 15,077 |
| Sep 24, 2024 | 17.26 | 17.28 | 17.25 | 17.28 | 17.17 | 0.09% | 44,874 |
| Sep 23, 2024 | 17.24 | 17.27 | 17.24 | 17.26 | 17.15 | 0.06% | 48,881 |
| Sep 20, 2024 | 17.25 | 17.27 | 17.24 | 17.25 | 17.14 | 0.06% | 47,006 |
| Sep 19, 2024 | 17.24 | 17.26 | 17.24 | 17.24 | 17.14 | - | 45,756 |
| Sep 18, 2024 | 17.23 | 17.28 | 17.23 | 17.24 | 17.14 | -0.09% | 23,210 |
| Sep 17, 2024 | 17.23 | 17.26 | 17.23 | 17.26 | 17.15 | 0.12% | 9,209 |
| Sep 16, 2024 | 17.24 | 17.24 | 17.23 | 17.24 | 17.13 | -0.09% | 28,999 |
| Sep 13, 2024 | 17.25 | 17.26 | 17.25 | 17.25 | 17.14 | 0.12% | 41,627 |
| Sep 12, 2024 | 17.24 | 17.26 | 17.23 | 17.23 | 17.13 | -0.14% | 263,934 |
| Sep 11, 2024 | 17.25 | 17.26 | 17.25 | 17.26 | 17.15 | 0.03% | 27,310 |
| Sep 10, 2024 | 17.22 | 17.28 | 17.22 | 17.25 | 17.14 | - | 76,448 |
| Sep 9, 2024 | 17.24 | 17.25 | 17.23 | 17.25 | 17.14 | 0.06% | 39,003 |
| Sep 6, 2024 | 17.24 | 17.25 | 17.23 | 17.24 | 17.14 | 0.09% | 53,288 |
| Sep 5, 2024 | 17.22 | 17.23 | 17.21 | 17.23 | 17.12 | 0.03% | 32,572 |
| Sep 4, 2024 | 17.18 | 17.23 | 17.18 | 17.22 | 17.12 | 0.06% | 29,651 |
| Sep 3, 2024 | 17.21 | 17.22 | 17.20 | 17.21 | 17.11 | -0.17% | 48,987 |
| Aug 30, 2024 | 17.25 | 17.25 | 17.23 | 17.24 | 17.10 | -0.05% | 31,675 |
| Aug 29, 2024 | 17.23 | 17.25 | 17.23 | 17.25 | 17.11 | 0.05% | 16,647 |
| Aug 28, 2024 | 17.25 | 17.25 | 17.23 | 17.24 | 17.10 | -0.06% | 26,542 |
| Aug 27, 2024 | 17.25 | 17.25 | 17.22 | 17.25 | 17.11 | - | 51,340 |
| Aug 26, 2024 | 17.24 | 17.25 | 17.24 | 17.25 | 17.11 | - | 20,140 |
| Aug 23, 2024 | 17.21 | 17.26 | 17.21 | 17.25 | 17.11 | 0.29% | 44,187 |
| Aug 22, 2024 | 17.19 | 17.23 | 17.19 | 17.20 | 17.06 | -0.06% | 45,746 |
| Aug 21, 2024 | 17.21 | 17.24 | 17.21 | 17.21 | 17.07 | -0.12% | 52,280 |
| Aug 20, 2024 | 17.19 | 17.23 | 17.19 | 17.23 | 17.09 | 0.23% | 56,123 |
| Aug 19, 2024 | 17.16 | 17.20 | 17.16 | 17.19 | 17.05 | - | 32,481 |
| Aug 16, 2024 | 17.17 | 17.19 | 17.16 | 17.19 | 17.05 | 0.20% | 70,668 |
| Aug 15, 2024 | 17.16 | 17.18 | 17.15 | 17.16 | 17.02 | -0.15% | 55,270 |
| Aug 14, 2024 | 17.15 | 17.19 | 17.15 | 17.18 | 17.04 | 0.06% | 29,190 |
| Aug 13, 2024 | 17.15 | 17.20 | 17.11 | 17.17 | 17.03 | 0.23% | 36,935 |
| Aug 12, 2024 | 17.12 | 17.15 | 17.12 | 17.13 | 16.99 | -0.12% | 58,099 |
| Aug 9, 2024 | 17.15 | 17.15 | 17.13 | 17.15 | 17.01 | 0.12% | 32,239 |
| Aug 8, 2024 | 17.14 | 17.14 | 17.10 | 17.13 | 16.99 | -0.23% | 49,729 |
| Aug 7, 2024 | 17.16 | 17.17 | 17.14 | 17.17 | 17.03 | 0.06% | 25,086 |
| Aug 6, 2024 | 17.17 | 17.17 | 17.13 | 17.16 | 17.02 | - | 68,161 |
| Aug 5, 2024 | 17.17 | 17.19 | 17.16 | 17.16 | 17.02 | -0.17% | 107,875 |
| Aug 2, 2024 | 17.06 | 17.19 | 17.04 | 17.19 | 17.05 | 0.44% | 124,841 |
| Aug 1, 2024 | 17.10 | 17.12 | 17.09 | 17.12 | 16.98 | -0.06% | 55,178 |