VanEck Short Muni ETF (SMB)
BATS: SMB · Real-Time Price · USD
17.38
+0.02 (0.14%)
Sep 5, 2025, 4:00 PM - Market closed
SMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.37 | 17.39 | 17.35 | 17.38 | 17.38 | 0.14% | 59,854 |
| Sep 4, 2025 | 17.32 | 17.35 | 17.32 | 17.35 | 17.35 | 0.14% | 55,824 |
| Sep 3, 2025 | 17.28 | 17.33 | 17.28 | 17.33 | 17.33 | 0.20% | 43,069 |
| Sep 2, 2025 | 17.28 | 17.30 | 17.28 | 17.29 | 17.29 | -0.46% | 58,881 |
| Aug 29, 2025 | 17.32 | 17.37 | 17.32 | 17.37 | 17.33 | 0.17% | 99,544 |
| Aug 28, 2025 | 17.33 | 17.34 | 17.33 | 17.34 | 17.30 | - | 32,498 |
| Aug 27, 2025 | 17.35 | 17.35 | 17.33 | 17.34 | 17.30 | - | 21,527 |
| Aug 26, 2025 | 17.34 | 17.35 | 17.32 | 17.34 | 17.30 | 0.03% | 40,033 |
| Aug 25, 2025 | 17.34 | 17.34 | 17.32 | 17.34 | 17.30 | -0.09% | 22,631 |
| Aug 22, 2025 | 17.33 | 17.36 | 17.33 | 17.35 | 17.31 | 0.12% | 26,557 |
| Aug 21, 2025 | 17.34 | 17.34 | 17.32 | 17.33 | 17.29 | 0.03% | 23,170 |
| Aug 20, 2025 | 17.33 | 17.34 | 17.32 | 17.33 | 17.29 | -0.09% | 62,528 |
| Aug 19, 2025 | 17.35 | 17.35 | 17.32 | 17.34 | 17.30 | 0.06% | 48,488 |
| Aug 18, 2025 | 17.35 | 17.35 | 17.32 | 17.33 | 17.29 | -0.03% | 74,374 |
| Aug 15, 2025 | 17.34 | 17.34 | 17.33 | 17.34 | 17.30 | 0.03% | 50,548 |
| Aug 14, 2025 | 17.35 | 17.35 | 17.33 | 17.33 | 17.29 | -0.06% | 37,138 |
| Aug 13, 2025 | 17.35 | 17.35 | 17.34 | 17.34 | 17.30 | 0.06% | 47,957 |
| Aug 12, 2025 | 17.33 | 17.34 | 17.32 | 17.33 | 17.29 | - | 112,176 |
| Aug 11, 2025 | 17.32 | 17.34 | 17.31 | 17.33 | 17.29 | 0.09% | 313,784 |
| Aug 8, 2025 | 17.30 | 17.32 | 17.30 | 17.32 | 17.28 | 0.12% | 33,226 |
| Aug 7, 2025 | 17.29 | 17.31 | 17.29 | 17.30 | 17.26 | - | 33,504 |
| Aug 6, 2025 | 17.30 | 17.30 | 17.29 | 17.30 | 17.26 | -0.09% | 28,620 |
| Aug 5, 2025 | 17.31 | 17.33 | 17.31 | 17.31 | 17.27 | 0.06% | 78,279 |
| Aug 4, 2025 | 17.31 | 17.33 | 17.30 | 17.30 | 17.26 | -0.17% | 103,549 |
| Aug 1, 2025 | 17.31 | 17.33 | 17.29 | 17.33 | 17.29 | 0.23% | 60,721 |
| Jul 31, 2025 | 17.28 | 17.30 | 17.28 | 17.29 | 17.21 | - | 22,776 |
| Jul 30, 2025 | 17.30 | 17.31 | 17.28 | 17.29 | 17.21 | - | 21,774 |
| Jul 29, 2025 | 17.29 | 17.31 | 17.28 | 17.29 | 17.21 | 0.06% | 29,160 |
| Jul 28, 2025 | 17.30 | 17.30 | 17.28 | 17.28 | 17.20 | - | 22,030 |
| Jul 25, 2025 | 17.28 | 17.29 | 17.27 | 17.28 | 17.20 | 0.06% | 13,228 |
| Jul 24, 2025 | 17.26 | 17.28 | 17.26 | 17.27 | 17.19 | - | 72,163 |
| Jul 23, 2025 | 17.29 | 17.29 | 17.27 | 17.27 | 17.19 | -0.06% | 65,630 |
| Jul 22, 2025 | 17.27 | 17.29 | 17.27 | 17.28 | 17.20 | 0.06% | 107,597 |
| Jul 21, 2025 | 17.28 | 17.29 | 17.27 | 17.27 | 17.19 | - | 31,338 |
| Jul 18, 2025 | 17.26 | 17.29 | 17.26 | 17.27 | 17.19 | -0.12% | 84,758 |
| Jul 17, 2025 | 17.28 | 17.29 | 17.25 | 17.29 | 17.21 | 0.12% | 50,764 |
| Jul 16, 2025 | 17.26 | 17.27 | 17.26 | 17.27 | 17.19 | -0.03% | 60,767 |
| Jul 15, 2025 | 17.29 | 17.29 | 17.26 | 17.28 | 17.20 | 0.03% | 93,806 |
| Jul 14, 2025 | 17.26 | 17.27 | 17.26 | 17.27 | 17.19 | - | 36,073 |
| Jul 11, 2025 | 17.28 | 17.28 | 17.26 | 17.27 | 17.19 | -0.06% | 35,573 |
| Jul 10, 2025 | 17.27 | 17.28 | 17.25 | 17.28 | 17.20 | 0.12% | 25,560 |
| Jul 9, 2025 | 17.27 | 17.27 | 17.22 | 17.26 | 17.18 | 0.12% | 80,131 |
| Jul 8, 2025 | 17.24 | 17.27 | 17.24 | 17.24 | 17.16 | -0.09% | 148,980 |
| Jul 7, 2025 | 17.27 | 17.27 | 17.24 | 17.26 | 17.18 | -0.14% | 67,543 |
| Jul 3, 2025 | 17.26 | 17.28 | 17.25 | 17.28 | 17.20 | 0.06% | 42,869 |
| Jul 2, 2025 | 17.25 | 17.27 | 17.24 | 17.27 | 17.19 | 0.20% | 73,003 |
| Jul 1, 2025 | 17.25 | 17.25 | 17.22 | 17.24 | 17.16 | -0.14% | 98,927 |
| Jun 30, 2025 | 17.24 | 17.26 | 17.24 | 17.26 | 17.15 | 0.12% | 56,374 |
| Jun 27, 2025 | 17.23 | 17.24 | 17.22 | 17.24 | 17.13 | 0.06% | 35,424 |
| Jun 26, 2025 | 17.23 | 17.23 | 17.21 | 17.23 | 17.12 | 0.09% | 65,119 |