VanEck Short Muni ETF (SMB)
BATS: SMB · Real-Time Price · USD
16.93
+0.04 (0.24%)
Apr 23, 2025, 4:00 PM EDT - Market closed
SMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 16.99 | 16.99 | 16.93 | 16.93 | 16.93 | 0.24% | 49,655 |
| Apr 22, 2025 | 16.89 | 16.92 | 16.88 | 16.89 | 16.89 | -0.06% | 99,171 |
| Apr 21, 2025 | 16.94 | 16.94 | 16.88 | 16.90 | 16.90 | -0.12% | 133,513 |
| Apr 17, 2025 | 16.94 | 16.95 | 16.91 | 16.92 | 16.92 | -0.12% | 73,317 |
| Apr 16, 2025 | 16.94 | 16.95 | 16.91 | 16.94 | 16.94 | 0.12% | 37,540 |
| Apr 15, 2025 | 16.94 | 16.94 | 16.91 | 16.92 | 16.92 | -0.12% | 93,139 |
| Apr 14, 2025 | 16.90 | 16.95 | 16.86 | 16.94 | 16.94 | 0.47% | 177,587 |
| Apr 11, 2025 | 16.79 | 16.90 | 16.70 | 16.86 | 16.86 | -0.12% | 311,569 |
| Apr 10, 2025 | 16.93 | 17.00 | 16.83 | 16.88 | 16.88 | 0.12% | 139,166 |
| Apr 9, 2025 | 16.84 | 16.93 | 16.74 | 16.86 | 16.86 | -0.35% | 189,926 |
| Apr 8, 2025 | 17.00 | 17.00 | 16.85 | 16.92 | 16.92 | 0.12% | 106,778 |
| Apr 7, 2025 | 17.15 | 17.15 | 16.90 | 16.90 | 16.90 | -1.40% | 101,324 |
| Apr 4, 2025 | 17.24 | 17.24 | 17.06 | 17.14 | 17.14 | 0.06% | 199,641 |
| Apr 3, 2025 | 17.19 | 17.19 | 17.13 | 17.13 | 17.13 | 0.18% | 81,975 |
| Apr 2, 2025 | 17.14 | 17.17 | 17.10 | 17.10 | 17.10 | -0.15% | 73,830 |
| Apr 1, 2025 | 17.11 | 17.13 | 17.11 | 17.13 | 17.13 | -0.06% | 162,902 |
| Mar 31, 2025 | 17.16 | 17.16 | 17.12 | 17.14 | 17.09 | 0.03% | 85,678 |
| Mar 28, 2025 | 17.12 | 17.13 | 17.11 | 17.13 | 17.09 | 0.23% | 76,765 |
| Mar 27, 2025 | 17.12 | 17.12 | 17.09 | 17.09 | 17.05 | -0.18% | 21,152 |
| Mar 26, 2025 | 17.13 | 17.15 | 17.12 | 17.12 | 17.08 | -0.09% | 21,292 |
| Mar 25, 2025 | 17.18 | 17.18 | 17.14 | 17.14 | 17.09 | -0.09% | 58,521 |
| Mar 24, 2025 | 17.16 | 17.16 | 17.14 | 17.15 | 17.11 | -0.15% | 22,918 |
| Mar 21, 2025 | 17.18 | 17.18 | 17.16 | 17.18 | 17.13 | - | 42,322 |
| Mar 20, 2025 | 17.16 | 17.19 | 17.16 | 17.18 | 17.13 | 0.06% | 73,578 |
| Mar 19, 2025 | 17.14 | 17.18 | 17.14 | 17.17 | 17.12 | 0.03% | 75,901 |
| Mar 18, 2025 | 17.18 | 17.18 | 17.16 | 17.16 | 17.12 | -0.06% | 49,312 |
| Mar 17, 2025 | 17.15 | 17.19 | 17.14 | 17.17 | 17.13 | - | 98,311 |
| Mar 14, 2025 | 17.17 | 17.23 | 17.10 | 17.17 | 17.13 | 0.41% | 85,055 |
| Mar 13, 2025 | 17.16 | 17.17 | 17.09 | 17.10 | 17.06 | -0.44% | 150,481 |
| Mar 12, 2025 | 17.17 | 17.19 | 17.16 | 17.18 | 17.13 | 0.03% | 914,755 |
| Mar 11, 2025 | 17.22 | 17.22 | 17.17 | 17.17 | 17.13 | -0.17% | 376,712 |
| Mar 10, 2025 | 17.23 | 17.23 | 17.19 | 17.20 | 17.16 | 0.06% | 99,607 |
| Mar 7, 2025 | 17.20 | 17.20 | 17.18 | 17.19 | 17.15 | - | 130,752 |
| Mar 6, 2025 | 17.20 | 17.20 | 17.19 | 17.19 | 17.15 | -0.06% | 51,092 |
| Mar 5, 2025 | 17.22 | 17.22 | 17.19 | 17.20 | 17.16 | -0.06% | 43,885 |
| Mar 4, 2025 | 17.19 | 17.23 | 17.19 | 17.21 | 17.17 | 0.03% | 54,542 |
| Mar 3, 2025 | 17.20 | 17.21 | 17.20 | 17.21 | 17.16 | -0.23% | 50,035 |
| Feb 28, 2025 | 17.26 | 17.26 | 17.23 | 17.25 | 17.17 | 0.15% | 43,459 |
| Feb 27, 2025 | 17.23 | 17.24 | 17.21 | 17.22 | 17.14 | -0.12% | 149,630 |
| Feb 26, 2025 | 17.25 | 17.25 | 17.21 | 17.24 | 17.16 | 0.09% | 88,946 |
| Feb 25, 2025 | 17.21 | 17.23 | 17.21 | 17.23 | 17.15 | 0.15% | 49,708 |
| Feb 24, 2025 | 17.20 | 17.21 | 17.19 | 17.20 | 17.12 | 0.03% | 41,557 |
| Feb 21, 2025 | 17.18 | 17.21 | 17.18 | 17.20 | 17.12 | 0.09% | 62,443 |
| Feb 20, 2025 | 17.18 | 17.18 | 17.17 | 17.18 | 17.10 | 0.12% | 70,175 |
| Feb 19, 2025 | 17.14 | 17.18 | 17.14 | 17.16 | 17.09 | -0.06% | 35,760 |
| Feb 18, 2025 | 17.16 | 17.17 | 17.16 | 17.17 | 17.10 | 0.06% | 110,686 |
| Feb 14, 2025 | 17.17 | 17.18 | 17.16 | 17.16 | 17.09 | 0.06% | 68,999 |
| Feb 13, 2025 | 17.16 | 17.17 | 17.15 | 17.15 | 17.08 | 0.12% | 34,802 |
| Feb 12, 2025 | 17.16 | 17.16 | 17.13 | 17.13 | 17.06 | -0.20% | 78,376 |
| Feb 11, 2025 | 17.16 | 17.18 | 17.16 | 17.17 | 17.09 | 0.06% | 57,651 |