Skip to main content
VanEck Short Muni ETF (SMB)
BATS: SMB · Real-Time Price · USD
17.20
+0.02 (0.09%)
Feb 21, 2025, 3:59 PM EST - Market closed

SMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.1817.2117.1817.2017.200.09%62,443
Feb 20, 202517.1817.1817.1717.1817.180.12%70,175
Feb 19, 202517.1417.1817.1417.1617.16-0.06%35,760
Feb 18, 202517.1617.1717.1617.1717.170.06%110,686
Feb 14, 202517.1717.1817.1617.1617.160.06%68,999
Feb 13, 202517.1617.1717.1517.1517.150.12%34,802
Feb 12, 202517.1617.1617.1317.1317.13-0.20%78,376
Feb 11, 202517.1617.1817.1617.1717.170.06%57,651
Feb 10, 202517.1817.1817.1617.1617.16-0.06%133,754
Feb 7, 202517.1717.1817.1617.1717.17-0.03%39,084
Feb 6, 202517.1817.1817.1617.1717.17-0.03%32,691
Feb 5, 202517.1517.1817.1517.1817.180.09%67,846
Feb 4, 202517.1417.1617.1417.1617.160.06%77,270
Feb 3, 202517.1317.1517.1317.1517.15-0.15%118,257
Jan 31, 202517.1917.1917.1717.1817.14-0.03%28,343
Jan 30, 202517.1617.1917.1617.1817.140.15%103,567
Jan 29, 202517.1817.1817.1517.1617.12-0.06%33,131
Jan 28, 202517.1617.1717.1617.1717.13-30,613
Jan 27, 202517.1517.1817.1417.1717.130.23%37,887
Jan 24, 202517.1217.1417.1217.1317.090.09%75,637
Jan 23, 202517.1417.1417.1017.1117.07-0.18%71,981
Jan 22, 202517.1317.1617.1317.1417.10-113,448
Jan 21, 202517.1317.1517.1317.1417.100.09%138,299
Jan 17, 202517.1217.1317.1117.1317.090.12%78,225
Jan 16, 202517.0817.1117.0817.1117.07-66,837
Jan 15, 202517.1017.1117.1017.1117.070.18%41,381
Jan 14, 202517.0917.0917.0717.0817.04-0.15%28,411
Jan 13, 202517.1017.1117.0717.1017.06-153,138
Jan 10, 202517.1017.1117.0817.1017.06-0.09%169,347
Jan 8, 202517.1117.1217.1017.1217.080.03%24,798
Jan 7, 202517.1417.1417.1117.1117.07-0.12%44,130
Jan 6, 202517.1217.1417.1117.1317.09-72,351
Jan 3, 202517.1117.1417.0917.1317.090.18%86,751
Jan 2, 202517.1017.1117.0917.1017.060.06%158,884
Dec 31, 202417.0817.1017.0817.0917.050.06%111,523
Dec 30, 202417.0817.1117.0817.0817.040.06%172,512
Dec 27, 202417.0917.0917.0717.0717.03-0.18%67,027
Dec 26, 202417.0917.1217.0917.1017.03-135,971
Dec 24, 202417.1017.1217.0917.1017.030.03%52,098
Dec 23, 202417.1117.1217.0917.1017.02-0.03%253,424
Dec 20, 202417.0917.1117.0817.1017.030.12%133,583
Dec 19, 202417.0817.1117.0817.0817.01-0.26%59,512
Dec 18, 202417.1417.1617.1217.1317.05-0.17%70,121
Dec 17, 202417.1617.1917.1517.1617.08-0.15%108,575
Dec 16, 202417.1717.1817.1617.1817.110.04%61,633
Dec 13, 202417.1717.1817.1617.1717.10-0.07%73,083
Dec 12, 202417.2017.2017.1817.1917.11-0.20%53,796
Dec 11, 202417.2017.2217.2017.2217.150.06%142,875
Dec 10, 202417.2417.2417.2017.2117.14-0.06%60,848
Dec 9, 202417.2217.2217.2017.2217.150.03%86,796
Dec 6, 202417.2117.2217.2017.2217.140.03%87,397
Dec 5, 202417.2017.2217.2017.2117.14-63,949
Dec 4, 202417.1817.2117.1817.2117.140.08%45,920
Dec 3, 202417.1917.2017.1817.2017.12-0.02%53,256
Dec 2, 202417.2217.2217.1817.2017.13-0.23%97,759
Nov 29, 202417.2117.2417.2017.2417.130.12%15,921
Nov 27, 202417.2317.2317.2017.2217.110.06%47,299
Nov 26, 202417.2017.2117.1817.2117.100.09%44,397
Nov 25, 202417.2017.2017.1817.2017.090.15%73,841
Nov 22, 202417.1917.1917.1717.1717.06-54,313
Nov 21, 202417.1717.1817.1617.1717.06-0.03%78,823
Nov 20, 202417.1517.1817.1517.1817.07-57,891
Nov 19, 202417.1817.1817.1717.1817.07-0.03%32,937
Nov 18, 202417.1717.1817.1517.1817.070.09%48,736
Nov 15, 202417.1517.1817.1417.1717.060.09%50,485
Nov 14, 202417.1517.1617.1417.1517.04-75,101
Nov 13, 202417.1817.1817.1517.1517.040.11%93,877
Nov 12, 202417.1417.1517.1317.1317.02-0.17%19,934
Nov 11, 202417.1617.1617.1417.1617.050.03%24,335
Nov 8, 202417.1217.1617.1217.1617.050.09%26,973
Nov 7, 202417.0917.1417.0817.1417.030.23%39,980
Nov 6, 202417.1717.1717.0917.1016.99-0.41%51,055
Nov 5, 202417.1317.1717.1317.1717.060.09%63,886
Nov 4, 202417.1417.1617.1317.1617.050.15%56,993
Nov 1, 202417.1417.1617.1217.1317.02-0.23%78,915
Oct 31, 202417.1617.1717.1517.1717.030.03%29,274
Oct 30, 202417.1617.1717.1517.1717.020.03%27,043
Oct 29, 202417.1617.1617.1417.1617.02-23,737
Oct 28, 202417.1617.1817.1517.1617.020.06%26,733
Oct 25, 202417.1417.1717.1417.1517.01-37,510
Oct 24, 202417.1117.1617.1117.1517.01-65,335
Oct 23, 202417.1717.1717.1417.1517.01-0.20%72,785
Oct 22, 202417.2017.2117.1817.1917.04-0.09%142,166
Oct 21, 202417.2417.2417.2017.2017.06-0.15%100,316
Oct 18, 202417.2217.2417.2217.2317.080.03%36,312
Oct 17, 202417.2117.2317.2117.2217.08-0.09%26,781
Oct 16, 202417.2317.2417.2317.2417.090.03%95,308
Oct 15, 202417.2317.2317.2217.2317.090.06%41,476
Oct 14, 202417.2017.2217.2017.2217.08-0.03%33,786
Oct 11, 202417.2117.2317.2117.2317.080.03%30,706
Oct 10, 202417.2217.2317.1817.2217.08-46,812
Oct 9, 202417.2217.2217.2017.2217.08-205,514
Oct 8, 202417.2217.2317.2117.2217.08-0.06%23,728
Oct 7, 202417.2317.2317.2117.2317.090.12%40,063
Oct 4, 202417.2317.2417.2117.2117.07-0.29%14,991
Oct 3, 202417.2617.2717.2517.2617.12-57,062
Oct 2, 202417.2617.2717.2517.2617.12-55,435
Oct 1, 202417.2517.2717.2517.2617.12-0.17%56,755
Sep 30, 202417.2717.2917.2717.2917.110.09%44,850
Sep 27, 202417.2617.2917.2617.2817.100.17%21,531