VanEck Short Muni ETF (SMB)
BATS: SMB · Real-Time Price · USD
17.10
+0.05 (0.29%)
Oct 21, 2026, 4:00 PM EDT - Market closed
SMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 17.18 | 17.18 | 17.07 | 17.10 | 17.10 | 0.29% | 354,460 |
| Oct 20, 2026 | 17.12 | 17.12 | 17.04 | 17.05 | 17.05 | -0.29% | 236,397 |
| Oct 19, 2026 | 17.14 | 17.18 | 17.04 | 17.10 | 17.10 | - | 122,042 |
| Oct 16, 2026 | 17.17 | 17.17 | 17.04 | 17.10 | 17.10 | -0.44% | 213,345 |
| Oct 15, 2026 | 16.97 | 17.18 | 16.97 | 17.18 | 17.18 | 1.00% | 494,060 |
| Oct 14, 2026 | 16.98 | 17.01 | 16.97 | 17.01 | 17.01 | -0.09% | 199,299 |
| Oct 13, 2026 | 16.97 | 17.03 | 16.97 | 17.02 | 17.02 | 0.27% | 446,007 |
| Oct 12, 2026 | 16.97 | 16.98 | 16.94 | 16.98 | 16.98 | 0.03% | 296,049 |
| Oct 9, 2026 | 16.94 | 16.98 | 16.93 | 16.97 | 16.97 | 0.30% | 263,888 |
| Oct 8, 2026 | 16.93 | 16.93 | 16.88 | 16.92 | 16.92 | 0.12% | 269,662 |
| Oct 7, 2026 | 16.93 | 16.93 | 16.85 | 16.90 | 16.90 | -0.18% | 2,273,955 |
| Oct 6, 2026 | 16.93 | 16.94 | 16.92 | 16.93 | 16.93 | - | 476,469 |
| Oct 5, 2026 | 16.96 | 16.96 | 16.91 | 16.93 | 16.93 | 0.09% | 568,652 |
| Oct 2, 2026 | 17.00 | 17.00 | 16.90 | 16.92 | 16.92 | 0.21% | 822,702 |
| Oct 1, 2026 | 16.89 | 16.99 | 16.86 | 16.88 | 16.88 | - | 1,229,753 |
| Sep 30, 2026 | 16.89 | 16.94 | 16.87 | 16.92 | 16.88 | 0.50% | 180,335 |
| Sep 29, 2026 | 16.82 | 16.86 | 16.82 | 16.84 | 16.80 | -0.27% | 365,824 |
| Sep 28, 2026 | 16.89 | 16.89 | 16.84 | 16.88 | 16.84 | -0.21% | 233,707 |
| Sep 25, 2026 | 16.95 | 16.95 | 16.90 | 16.92 | 16.88 | -0.15% | 280,984 |
| Sep 24, 2026 | 16.98 | 16.98 | 16.94 | 16.94 | 16.90 | -0.24% | 127,589 |
| Sep 23, 2026 | 17.04 | 17.04 | 16.96 | 16.98 | 16.94 | -0.47% | 105,101 |
| Sep 22, 2026 | 17.07 | 17.07 | 17.03 | 17.06 | 17.02 | - | 142,961 |
| Sep 21, 2026 | 17.08 | 17.08 | 17.05 | 17.06 | 17.02 | -0.03% | 138,596 |
| Sep 18, 2026 | 17.09 | 17.09 | 17.06 | 17.07 | 17.03 | -0.15% | 123,851 |
| Sep 17, 2026 | 17.14 | 17.14 | 17.08 | 17.09 | 17.05 | 0.26% | 152,402 |
| Sep 16, 2026 | 17.07 | 17.09 | 17.04 | 17.05 | 17.01 | -0.15% | 166,769 |
| Sep 15, 2026 | 17.09 | 17.09 | 17.04 | 17.07 | 17.03 | 0.15% | 139,807 |
| Sep 14, 2026 | 17.08 | 17.08 | 17.00 | 17.05 | 17.01 | -0.06% | 193,409 |
| Sep 11, 2026 | 17.05 | 17.08 | 17.05 | 17.06 | 17.02 | 0.06% | 89,013 |
| Sep 10, 2026 | 17.09 | 17.09 | 17.03 | 17.05 | 17.01 | -0.29% | 65,566 |
| Sep 9, 2026 | 17.14 | 17.14 | 17.09 | 17.10 | 17.06 | -0.26% | 93,333 |
| Sep 8, 2026 | 17.15 | 17.15 | 17.12 | 17.14 | 17.10 | 0.06% | 64,449 |
| Sep 4, 2026 | 17.14 | 17.15 | 17.12 | 17.13 | 17.09 | - | 131,781 |
| Sep 3, 2026 | 17.16 | 17.16 | 17.13 | 17.13 | 17.09 | 0.06% | 160,122 |
| Sep 2, 2026 | 17.16 | 17.17 | 17.12 | 17.12 | 17.08 | -0.23% | 128,259 |
| Sep 1, 2026 | 17.17 | 17.18 | 17.13 | 17.16 | 17.12 | -0.11% | 142,263 |
| Aug 31, 2026 | 17.22 | 17.23 | 17.21 | 17.22 | 17.14 | -0.09% | 30,031 |
| Aug 28, 2026 | 17.25 | 17.26 | 17.23 | 17.24 | 17.15 | 0.03% | 109,997 |
| Aug 27, 2026 | 17.24 | 17.25 | 17.20 | 17.23 | 17.15 | -0.12% | 68,171 |
| Aug 26, 2026 | 17.25 | 17.25 | 17.23 | 17.25 | 17.17 | 0.06% | 19,841 |
| Aug 25, 2026 | 17.24 | 17.25 | 17.23 | 17.24 | 17.16 | 0.12% | 62,333 |
| Aug 24, 2026 | 17.22 | 17.23 | 17.22 | 17.22 | 17.14 | -0.06% | 126,724 |
| Aug 21, 2026 | 17.25 | 17.25 | 17.22 | 17.23 | 17.15 | - | 41,267 |
| Aug 20, 2026 | 17.23 | 17.25 | 17.21 | 17.23 | 17.15 | -0.03% | 37,984 |
| Aug 19, 2026 | 17.23 | 17.24 | 17.23 | 17.24 | 17.15 | 0.09% | 31,870 |
| Aug 18, 2026 | 17.25 | 17.25 | 17.22 | 17.22 | 17.14 | -0.12% | 73,478 |
| Aug 17, 2026 | 17.26 | 17.27 | 17.24 | 17.24 | 17.16 | -0.12% | 32,160 |
| Aug 14, 2026 | 17.27 | 17.29 | 17.26 | 17.26 | 17.18 | -0.06% | 80,857 |
| Aug 13, 2026 | 17.30 | 17.30 | 17.25 | 17.27 | 17.19 | - | 69,373 |
| Aug 12, 2026 | 17.26 | 17.29 | 17.26 | 17.27 | 17.19 | - | 132,623 |